Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.37 -0.17 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 16.63 16.65 16.34 16.37 194,358 -0.17(-1.03%)
Nov 12, 2024 16.62 16.66 16.49 16.54 191,880 -0.13(-0.78%)
Nov 11, 2024 16.72 16.74 16.58 16.67 231,955 -0.08(-0.48%)
Nov 08, 2024 16.71 16.85 16.65 16.75 199,369 +0.08(+0.48%)
Nov 07, 2024 16.60 16.70 16.56 16.67 188,788 +0.12(+0.73%)
Nov 06, 2024 16.65 16.69 16.48 16.55 304,669 -0.29(-1.72%)
Nov 05, 2024 17.08 17.08 16.82 16.84 278,810 -0.18(-1.06%)
Nov 04, 2024 16.76 17.04 16.71 17.02 413,373 +0.26(+1.55%)
Nov 01, 2024 16.72 16.77 16.63 16.76 429,936 +0.14(+0.84%)
Oct 31, 2024 16.53 16.66 16.51 16.62 334,538 +0.09(+0.54%)
Oct 30, 2024 16.53 16.60 16.36 16.53 639,074 +0.09(+0.55%)
Oct 29, 2024 16.44 16.51 16.32 16.44 496,730 -0.06(-0.36%)
Oct 28, 2024 16.61 16.64 16.41 16.50 374,547 -0.10(-0.60%)
Oct 25, 2024 16.71 16.76 16.58 16.60 265,297 -0.08(-0.48%)
Oct 24, 2024 16.57 16.74 16.55 16.68 404,721 +0.11(+0.66%)
Oct 23, 2024 16.90 16.95 16.44 16.57 887,716 -0.41(-2.41%)
Oct 22, 2024 17.03 17.07 16.92 16.98 193,283 -0.06(-0.35%)
Oct 21, 2024 17.05 17.11 16.95 17.04 166,302 -0.07(-0.41%)
Oct 18, 2024 17.03 17.14 17.02 17.11 168,072 +0.09(+0.53%)
Oct 17, 2024 17.10 17.15 16.99 17.02 209,512 -0.13(-0.76%)
Oct 16, 2024 17.08 17.17 17.06 17.15 134,844 +0.11(+0.65%)
Oct 15, 2024 17.18 17.24 17.00 17.04 256,688 -0.05(-0.28%)
Oct 14, 2024 17.11 17.12 17.01 17.09 214,806 -0.04(-0.23%)
Oct 11, 2024 17.03 17.20 17.03 17.13 211,332 +0.06(+0.35%)
Oct 10, 2024 17.07 17.17 17.02 17.07 257,138 -0.08(-0.46%)
Oct 09, 2024 17.09 17.20 17.06 17.15 244,697 +0.06(+0.35%)
Oct 08, 2024 17.06 17.14 17.03 17.09 193,974 +0.04(+0.23%)
Oct 07, 2024 17.21 17.26 17.03 17.05 288,258 -0.21(-1.21%)
Oct 04, 2024 17.38 17.38 17.18 17.26 377,490 -0.12(-0.69%)
Oct 03, 2024 17.55 17.65 17.37 17.38 262,472 -0.16(-0.91%)
Oct 02, 2024 17.70 17.78 17.51 17.53 298,062 -0.23(-1.29%)
Oct 01, 2024 17.83 17.85 17.68 17.76 230,367 +0.04(+0.22%)
Sep 30, 2024 18.10 18.10 17.65 17.72 751,827 -0.33(-1.82%)
Sep 27, 2024 18.02 18.05 17.95 18.05 180,978 +0.13(+0.72%)
Sep 26, 2024 17.97 18.02 17.90 17.92 245,457 -0.04(-0.22%)
Sep 25, 2024 18.15 18.15 17.93 17.96 181,447 -0.16(-0.88%)
Sep 24, 2024 17.96 18.13 17.91 18.12 197,762 +0.15(+0.83%)
Sep 23, 2024 17.90 18.15 17.76 17.97 632,056 +0.10(+0.56%)
Sep 20, 2024 17.90 17.98 17.84 17.87 263,502 -0.07(-0.39%)
Sep 19, 2024 18.04 18.04 17.92 17.94 281,667 -0.04(-0.22%)
Sep 18, 2024 18.14 18.14 17.94 17.98 200,418 -0.12(-0.66%)
Sep 17, 2024 18.25 18.25 18.04 18.10 199,712 -0.07(-0.38%)
Sep 16, 2024 18.10 18.32 18.10 18.17 480,139 +0.09(+0.48%)
Sep 13, 2024 18.05 18.13 18.03 18.08 140,736 +0.06(+0.36%)
Sep 12, 2024 18.09 18.09 17.93 18.02 247,961 +0.00(+0.00%)
Sep 11, 2024 17.82 18.15 17.82 18.02 395,761 +0.17(+0.94%)
Sep 10, 2024 17.99 17.99 17.82 17.85 334,768 -0.07(-0.39%)
Sep 09, 2024 17.79 17.95 17.75 17.92 299,543 +0.16(+0.89%)
Sep 06, 2024 17.62 17.79 17.55 17.76 214,280 +0.16(+0.90%)
Sep 05, 2024 17.55 17.62 17.53 17.60 189,926 +0.11(+0.62%)
Sep 04, 2024 17.52 17.61 17.47 17.49 276,524 +0.04(+0.23%)
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.