Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.34 -0.11 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.38 16.43 16.36 16.38 392,892 +0.01(+0.09%)
Mar 28, 2019 16.43 16.43 16.26 16.36 206,754 -0.04(-0.27%)
Mar 27, 2019 16.59 16.59 16.39 16.41 212,605 -0.14(-0.84%)
Mar 26, 2019 16.66 16.66 16.49 16.55 246,921 -0.11(-0.66%)
Mar 25, 2019 16.35 16.68 16.33 16.66 329,271 +0.34(+2.06%)
Mar 22, 2019 16.32 16.40 16.25 16.32 179,807 +0.10(+0.63%)
Mar 21, 2019 16.20 16.28 16.14 16.22 229,959 +0.12(+0.73%)
Mar 20, 2019 15.96 16.13 15.94 16.10 308,294 +0.15(+0.92%)
Mar 19, 2019 15.85 16.04 15.81 15.96 320,276 +0.13(+0.83%)
Mar 18, 2019 15.97 15.97 15.79 15.82 212,033 -0.09(-0.60%)
Mar 15, 2019 15.85 15.98 15.81 15.92 322,640 +0.09(+0.60%)
Mar 14, 2019 15.90 15.95 15.80 15.82 246,775 -0.08(-0.51%)
Mar 13, 2019 16.05 16.09 15.87 15.91 373,628 -0.15(-0.90%)
Mar 12, 2019 16.13 16.13 16.00 16.05 195,707 -0.04(-0.23%)
Mar 11, 2019 16.10 16.14 16.09 16.09 293,097 -0.03(-0.18%)
Mar 08, 2019 16.22 16.22 16.09 16.12 178,172 -0.10(-0.63%)
Mar 07, 2019 16.22 16.34 16.20 16.22 196,330 +0.01(+0.05%)
Mar 06, 2019 16.20 16.27 16.12 16.21 126,001 -0.01(-0.09%)
Mar 05, 2019 16.09 16.25 16.07 16.22 174,851 +0.12(+0.72%)
Mar 04, 2019 16.17 16.23 16.09 16.11 220,346 -0.09(-0.54%)
Mar 01, 2019 16.25 16.25 16.13 16.20 198,825 -0.06(-0.36%)
Feb 28, 2019 16.26 16.30 16.20 16.25 186,582 -0.01(-0.04%)
Feb 27, 2019 16.27 16.28 16.23 16.26 177,844 +0.00(+0.00%)
Feb 26, 2019 16.30 16.32 16.24 16.26 152,653 +0.02(+0.13%)
Feb 25, 2019 16.30 16.30 16.21 16.24 172,200 +0.01(+0.04%)
Feb 22, 2019 16.21 16.25 16.15 16.23 147,742 +0.12(+0.72%)
Feb 21, 2019 16.01 16.14 15.99 16.12 242,377 +0.07(+0.45%)
Feb 20, 2019 16.03 16.15 15.96 16.04 259,601 +0.02(+0.14%)
Feb 19, 2019 16.11 16.17 15.99 16.02 213,257 +0.00(+0.00%)
Feb 15, 2019 16.09 16.20 16.01 16.02 207,775 -0.05(-0.32%)
Feb 14, 2019 16.07 16.15 16.07 16.07 129,155 -0.00(-0.01%)
Feb 13, 2019 16.17 16.17 16.02 16.07 146,100 -0.09(-0.58%)
Feb 12, 2019 16.07 16.18 16.07 16.17 163,443 +0.10(+0.63%)
Feb 11, 2019 15.94 16.09 15.92 16.07 154,948 +0.11(+0.68%)
Feb 08, 2019 15.76 16.00 15.76 15.96 201,831 +0.15(+0.96%)
Feb 07, 2019 15.85 15.95 15.78 15.81 165,955 -0.03(-0.18%)
Feb 06, 2019 15.85 15.86 15.68 15.83 164,355 +0.03(+0.18%)
Feb 05, 2019 15.82 15.85 15.77 15.81 184,622 +0.00(+0.00%)
Feb 04, 2019 15.80 15.82 15.71 15.81 144,579 +0.04(+0.23%)
Feb 01, 2019 15.68 15.78 15.60 15.77 123,202 +0.06(+0.41%)
Jan 31, 2019 15.60 15.72 15.57 15.70 174,777 +0.14(+0.88%)
Jan 30, 2019 15.81 15.81 15.47 15.57 487,238 -0.22(-1.37%)
Jan 29, 2019 15.76 15.83 15.74 15.78 144,534 +0.01(+0.09%)
Jan 28, 2019 15.82 15.82 15.73 15.77 100,541 -0.06(-0.41%)
Jan 25, 2019 15.75 15.85 15.67 15.83 195,463 +0.08(+0.50%)
Jan 24, 2019 15.78 15.84 15.72 15.76 164,517 -0.01(-0.05%)
Jan 23, 2019 15.70 15.78 15.63 15.76 220,977 +0.04(+0.28%)
Jan 22, 2019 15.65 15.72 15.59 15.72 199,181 +0.13(+0.83%)
Jan 18, 2019 15.65 15.68 15.55 15.59 168,331 -0.04(-0.23%)
Jan 17, 2019 15.60 15.69 15.57 15.63 203,364 +0.01(+0.09%)
Jan 16, 2019 15.52 15.69 15.46 15.61 364,703 +0.16(+1.03%)
Jan 15, 2019 15.39 15.48 15.34 15.45 145,285 +0.12(+0.80%)
Jan 14, 2019 15.46 15.53 15.19 15.33 229,457 -0.09(-0.61%)
Jan 11, 2019 15.45 15.52 15.42 15.42 130,678 +0.01(+0.05%)
Jan 10, 2019 15.55 15.56 15.35 15.42 268,983 -0.09(-0.56%)
Jan 09, 2019 15.43 15.56 15.39 15.50 243,762 +0.01(+0.09%)
Jan 08, 2019 15.48 15.51 15.34 15.49 170,527 +0.02(+0.14%)
Jan 07, 2019 15.58 15.58 15.38 15.47 253,303 -0.05(-0.33%)
Jan 04, 2019 15.25 15.52 15.18 15.52 463,740 +0.25(+1.61%)
Jan 03, 2019 14.99 15.29 14.99 15.27 273,054 +0.31(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.