Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

15.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.85 17.86 17.75 17.80 105,776 +0.00(+0.00%)
Nov 27, 2019 17.68 17.81 17.63 17.80 246,274 +0.10(+0.59%)
Nov 26, 2019 17.63 17.72 17.63 17.70 119,738 +0.07(+0.38%)
Nov 25, 2019 17.60 17.67 17.54 17.63 154,725 +0.05(+0.30%)
Nov 22, 2019 17.53 17.62 17.47 17.58 194,123 +0.07(+0.38%)
Nov 21, 2019 17.60 17.65 17.49 17.51 302,558 -0.18(-1.01%)
Nov 20, 2019 17.63 17.72 17.51 17.69 332,085 +0.10(+0.55%)
Nov 19, 2019 17.51 17.63 17.48 17.60 269,786 +0.11(+0.64%)
Nov 18, 2019 17.47 17.51 17.45 17.48 198,950 +0.02(+0.13%)
Nov 15, 2019 17.48 17.51 17.46 17.46 177,365 -0.01(-0.09%)
Nov 14, 2019 17.42 17.50 17.42 17.48 212,816 +0.06(+0.35%)
Nov 13, 2019 17.45 17.45 17.39 17.42 159,764 +0.00(+0.00%)
Nov 12, 2019 17.36 17.44 17.36 17.42 123,896 +0.07(+0.39%)
Nov 11, 2019 17.42 17.45 17.34 17.35 143,233 -0.07(-0.38%)
Nov 08, 2019 17.33 17.44 17.33 17.42 115,577 +0.04(+0.26%)
Nov 07, 2019 17.41 17.43 17.33 17.37 526,668 -0.11(-0.64%)
Nov 06, 2019 17.48 17.56 17.47 17.48 194,142 +0.04(+0.21%)
Nov 05, 2019 17.55 17.56 17.41 17.45 481,424 -0.17(-0.97%)
Nov 04, 2019 17.59 17.65 17.56 17.62 142,962 -0.04(-0.25%)
Nov 01, 2019 17.68 17.68 17.62 17.66 209,062 -0.01(-0.04%)
Oct 31, 2019 17.69 17.71 17.56 17.67 321,765 +0.10(+0.59%)
Oct 30, 2019 17.32 17.56 17.31 17.56 285,771 +0.25(+1.46%)
Oct 29, 2019 17.32 17.36 17.26 17.31 241,681 -0.04(-0.26%)
Oct 28, 2019 17.53 17.53 17.30 17.36 314,701 -0.26(-1.47%)
Oct 25, 2019 17.65 17.67 17.49 17.62 203,539 -0.04(-0.21%)
Oct 24, 2019 17.65 17.70 17.59 17.65 157,498 +0.01(+0.08%)
Oct 23, 2019 17.73 17.73 17.61 17.64 183,844 -0.02(-0.13%)
Oct 22, 2019 17.56 17.68 17.52 17.66 160,986 +0.14(+0.81%)
Oct 21, 2019 17.69 17.69 17.52 17.52 140,383 -0.18(-1.01%)
Oct 18, 2019 17.66 17.71 17.63 17.70 148,579 +0.05(+0.29%)
Oct 17, 2019 17.50 17.66 17.45 17.65 322,348 +0.07(+0.38%)
Oct 16, 2019 17.65 17.69 17.45 17.58 334,675 -0.08(-0.46%)
Oct 15, 2019 17.72 17.76 17.64 17.66 188,183 -0.12(-0.67%)
Oct 14, 2019 17.90 17.92 17.73 17.78 179,656 -0.12(-0.66%)
Oct 11, 2019 17.98 18.03 17.83 17.90 297,159 -0.18(-0.98%)
Oct 10, 2019 18.14 18.14 17.96 18.08 249,269 -0.10(-0.57%)
Oct 09, 2019 18.20 18.20 18.14 18.18 215,083 +0.00(+0.00%)
Oct 08, 2019 18.22 18.22 18.08 18.18 250,131 +0.01(+0.04%)
Oct 07, 2019 18.22 18.27 18.07 18.17 276,899 -0.09(-0.49%)
Oct 04, 2019 18.27 18.27 18.24 18.26 125,309 +0.01(+0.08%)
Oct 03, 2019 18.25 18.34 18.16 18.25 351,207 +0.00(+0.00%)
Oct 02, 2019 18.27 18.33 18.23 18.25 338,336 -0.02(-0.12%)
Oct 01, 2019 18.24 18.30 18.18 18.27 178,350 +0.00(+0.00%)
Sep 30, 2019 18.33 18.35 18.25 18.27 186,437 -0.03(-0.16%)
Sep 27, 2019 18.26 18.30 18.21 18.30 110,965 -0.01(-0.04%)
Sep 26, 2019 18.27 18.30 18.22 18.30 235,363 +0.07(+0.36%)
Sep 25, 2019 18.30 18.31 18.21 18.24 176,049 -0.01(-0.08%)
Sep 24, 2019 18.22 18.27 18.14 18.25 202,523 +0.07(+0.41%)
Sep 23, 2019 18.10 18.25 18.09 18.18 361,972 +0.10(+0.53%)
Sep 20, 2019 18.10 18.10 18.05 18.08 136,406 +0.01(+0.08%)
Sep 19, 2019 18.05 18.08 17.98 18.07 278,594 +0.09(+0.49%)
Sep 18, 2019 17.95 18.01 17.91 17.98 307,630 +0.04(+0.25%)
Sep 17, 2019 17.88 18.02 17.85 17.93 246,929 +0.07(+0.37%)
Sep 16, 2019 17.77 17.91 17.77 17.87 164,758 +0.10(+0.56%)
Sep 13, 2019 17.99 18.05 17.66 17.77 561,864 -0.27(-1.49%)
Sep 12, 2019 18.12 18.12 17.97 18.04 312,928 -0.01(-0.04%)
Sep 11, 2019 17.93 18.13 17.91 18.04 466,785 -0.01(-0.08%)
Sep 10, 2019 18.31 18.31 17.99 18.06 409,610 -0.16(-0.89%)
Sep 09, 2019 18.49 18.55 18.13 18.22 627,930 -0.35(-1.90%)
Sep 06, 2019 18.63 18.64 18.46 18.57 254,078 -0.07(-0.36%)
Sep 05, 2019 18.70 18.76 18.58 18.64 298,902 -0.11(-0.59%)
Sep 04, 2019 18.63 18.82 18.56 18.75 166,444 +0.10(+0.55%)
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.