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 (%)
Sep 29, 2023 14.46 14.65 14.46 14.64 582,741 +0.24(+1.68%)
Sep 28, 2023 14.23 14.42 14.20 14.40 287,366 +0.06(+0.40%)
Sep 27, 2023 14.37 14.46 14.25 14.34 505,253 +0.01(+0.07%)
Sep 26, 2023 14.61 14.62 14.32 14.33 352,482 -0.34(-2.30%)
Sep 25, 2023 14.80 14.75 14.66 14.67 266,131 -0.14(-0.98%)
Sep 22, 2023 14.82 14.91 14.73 14.81 171,172 -0.01(-0.06%)
Sep 21, 2023 14.87 15.03 14.82 14.82 253,743 -0.20(-1.35%)
Sep 20, 2023 14.98 15.07 14.95 15.03 233,601 +0.08(+0.52%)
Sep 19, 2023 14.90 15.04 14.90 14.95 283,303 -0.03(-0.19%)
Sep 18, 2023 14.98 15.07 14.97 14.98 145,483 -0.09(-0.58%)
Sep 15, 2023 15.10 15.10 15.03 15.07 133,846 -0.05(-0.32%)
Sep 14, 2023 15.14 15.21 15.06 15.11 203,717 -0.04(-0.24%)
Sep 13, 2023 15.01 15.19 15.01 15.15 188,662 +0.12(+0.77%)
Sep 12, 2023 15.04 15.09 15.03 15.03 180,082 -0.06(-0.38%)
Sep 11, 2023 15.06 15.12 15.01 15.09 192,465 +0.00(+0.00%)
Sep 08, 2023 15.03 15.21 15.03 15.09 111,001 +0.06(+0.38%)
Sep 07, 2023 15.05 15.13 15.03 15.03 115,493 -0.06(-0.38%)
Sep 06, 2023 15.13 15.18 15.07 15.09 119,436 +0.00(+0.00%)
Sep 05, 2023 15.21 15.21 15.09 15.09 209,645 -0.21(-1.38%)
Sep 01, 2023 15.27 15.35 15.21 15.30 161,186 -0.09(-0.56%)
Aug 31, 2023 15.35 15.42 15.30 15.39 185,981 +0.11(+0.69%)
Aug 30, 2023 15.23 15.30 15.20 15.28 172,564 +0.07(+0.44%)
Aug 29, 2023 15.12 15.27 15.10 15.22 410,930 +0.09(+0.57%)
Aug 28, 2023 15.18 15.20 15.08 15.13 249,956 -0.04(-0.25%)
Aug 25, 2023 15.10 15.22 15.07 15.17 218,750 +0.06(+0.38%)
Aug 24, 2023 15.11 15.15 15.07 15.11 160,722 -0.02(-0.13%)
Aug 23, 2023 15.01 15.17 15.01 15.13 300,196 +0.18(+1.22%)
Aug 22, 2023 15.03 15.12 14.93 14.95 376,711 -0.09(-0.57%)
Aug 21, 2023 15.12 15.16 15.03 15.03 300,384 -0.18(-1.20%)
Aug 18, 2023 15.05 15.25 15.05 15.22 494,616 +0.21(+1.41%)
Aug 17, 2023 15.01 15.08 14.97 15.01 259,644 -0.04(-0.26%)
Aug 16, 2023 15.19 15.21 15.04 15.04 189,777 -0.10(-0.63%)
Aug 15, 2023 15.19 15.27 15.14 15.14 166,110 -0.12(-0.82%)
Aug 14, 2023 15.27 15.30 15.25 15.27 150,496 -0.06(-0.42%)
Aug 11, 2023 15.16 15.37 15.09 15.33 270,922 +0.12(+0.82%)
Aug 10, 2023 15.31 15.39 15.12 15.21 282,044 -0.11(-0.69%)
Aug 09, 2023 15.32 15.35 15.21 15.31 203,543 +0.03(+0.19%)
Aug 08, 2023 15.28 15.38 15.27 15.28 176,567 +0.05(+0.31%)
Aug 07, 2023 15.26 15.26 15.19 15.23 261,695 -0.02(-0.13%)
Aug 04, 2023 15.14 15.28 15.14 15.25 252,867 +0.15(+1.01%)
Aug 03, 2023 15.37 15.38 15.09 15.10 441,724 -0.31(-1.98%)
Aug 02, 2023 15.46 15.49 15.36 15.41 376,074 -0.11(-0.74%)
Aug 01, 2023 15.60 15.61 15.47 15.52 221,104 -0.14(-0.91%)
Jul 31, 2023 15.75 15.81 15.65 15.66 203,604 -0.07(-0.42%)
Jul 28, 2023 15.67 15.74 15.62 15.73 153,663 +0.12(+0.80%)
Jul 27, 2023 15.79 15.79 15.61 15.61 262,016 -0.21(-1.33%)
Jul 26, 2023 15.81 15.85 15.81 15.82 125,840 +0.02(+0.12%)
Jul 25, 2023 15.78 15.85 15.76 15.80 212,466 -0.05(-0.30%)
Jul 24, 2023 15.86 15.88 15.73 15.85 214,034 -0.01(-0.06%)
Jul 21, 2023 15.76 15.86 15.76 15.85 315,386 +0.12(+0.79%)
Jul 20, 2023 15.75 15.87 15.73 15.73 192,847 -0.12(-0.78%)
Jul 19, 2023 15.83 15.88 15.82 15.85 298,555 +0.06(+0.36%)
Jul 18, 2023 15.77 15.85 15.77 15.80 182,623 +0.04(+0.24%)
Jul 17, 2023 15.71 15.78 15.70 15.76 201,908 +0.05(+0.30%)
Jul 14, 2023 15.82 15.84 15.69 15.71 124,947 -0.14(-0.90%)
Jul 13, 2023 15.83 15.85 15.76 15.85 192,640 +0.13(+0.81%)
Jul 12, 2023 15.63 15.76 15.60 15.73 225,801 +0.17(+1.10%)
Jul 11, 2023 15.52 15.59 15.52 15.56 219,604 +0.06(+0.37%)
Jul 10, 2023 15.47 15.58 15.47 15.50 293,539 -0.01(-0.06%)
Jul 07, 2023 15.34 15.53 15.34 15.51 164,238 +0.13(+0.86%)
Jul 06, 2023 15.74 15.74 15.35 15.38 592,107 -0.41(-2.59%)
Jul 05, 2023 15.82 15.86 15.77 15.78 208,760 -0.07(-0.42%)
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.