Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.18 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.85 17.86 17.74 17.80 105,803 +0.00(+0.00%)
Nov 27, 2019 17.67 17.81 17.62 17.80 246,338 +0.10(+0.59%)
Nov 26, 2019 17.62 17.72 17.62 17.70 119,769 +0.07(+0.38%)
Nov 25, 2019 17.59 17.67 17.53 17.63 154,765 +0.05(+0.30%)
Nov 22, 2019 17.52 17.61 17.47 17.58 194,174 +0.07(+0.38%)
Nov 21, 2019 17.60 17.64 17.49 17.51 302,637 -0.18(-1.01%)
Nov 20, 2019 17.62 17.71 17.51 17.69 332,172 +0.10(+0.55%)
Nov 19, 2019 17.50 17.63 17.48 17.59 269,856 +0.11(+0.64%)
Nov 18, 2019 17.46 17.51 17.44 17.48 199,001 +0.02(+0.13%)
Nov 15, 2019 17.47 17.50 17.46 17.46 177,412 -0.02(-0.09%)
Nov 14, 2019 17.41 17.49 17.41 17.47 212,871 +0.06(+0.35%)
Nov 13, 2019 17.44 17.44 17.39 17.41 159,806 +0.00(+0.00%)
Nov 12, 2019 17.36 17.43 17.35 17.41 123,928 +0.07(+0.39%)
Nov 11, 2019 17.41 17.44 17.34 17.34 143,270 -0.07(-0.38%)
Nov 08, 2019 17.32 17.43 17.32 17.41 115,607 +0.04(+0.26%)
Nov 07, 2019 17.40 17.43 17.33 17.37 526,805 -0.11(-0.64%)
Nov 06, 2019 17.48 17.55 17.46 17.48 194,193 +0.04(+0.21%)
Nov 05, 2019 17.54 17.56 17.40 17.44 481,550 -0.17(-0.97%)
Nov 04, 2019 17.59 17.65 17.55 17.61 143,000 -0.04(-0.25%)
Nov 01, 2019 17.68 17.68 17.62 17.66 209,117 -0.01(-0.04%)
Oct 31, 2019 17.69 17.71 17.56 17.66 321,849 +0.10(+0.59%)
Oct 30, 2019 17.31 17.56 17.31 17.56 285,846 +0.25(+1.46%)
Oct 29, 2019 17.31 17.36 17.26 17.31 241,744 -0.04(-0.26%)
Oct 28, 2019 17.53 17.53 17.30 17.35 314,783 -0.26(-1.47%)
Oct 25, 2019 17.65 17.66 17.49 17.61 203,592 -0.04(-0.21%)
Oct 24, 2019 17.65 17.69 17.59 17.65 157,539 +0.01(+0.08%)
Oct 23, 2019 17.72 17.73 17.60 17.63 183,892 -0.02(-0.13%)
Oct 22, 2019 17.55 17.67 17.52 17.66 161,028 +0.14(+0.81%)
Oct 21, 2019 17.69 17.69 17.52 17.52 140,419 -0.18(-1.01%)
Oct 18, 2019 17.66 17.71 17.63 17.69 148,618 +0.05(+0.29%)
Oct 17, 2019 17.49 17.66 17.44 17.64 322,432 +0.07(+0.38%)
Oct 16, 2019 17.65 17.69 17.44 17.57 334,762 -0.08(-0.46%)
Oct 15, 2019 17.72 17.76 17.63 17.66 188,232 -0.12(-0.67%)
Oct 14, 2019 17.89 17.92 17.72 17.77 179,703 -0.12(-0.66%)
Oct 11, 2019 17.98 18.03 17.83 17.89 297,237 -0.18(-0.98%)
Oct 10, 2019 18.14 18.14 17.96 18.07 249,334 -0.10(-0.57%)
Oct 09, 2019 18.20 18.20 18.14 18.17 215,139 +0.00(+0.00%)
Oct 08, 2019 18.21 18.21 18.07 18.17 250,196 +0.01(+0.04%)
Oct 07, 2019 18.21 18.27 18.06 18.17 276,971 -0.09(-0.49%)
Oct 04, 2019 18.26 18.27 18.24 18.26 125,342 +0.01(+0.08%)
Oct 03, 2019 18.25 18.34 18.15 18.24 351,298 +0.00(+0.00%)
Oct 02, 2019 18.26 18.32 18.23 18.24 338,424 -0.02(-0.12%)
Oct 01, 2019 18.23 18.30 18.18 18.26 178,396 +0.00(+0.00%)
Sep 30, 2019 18.32 18.34 18.24 18.26 186,485 -0.03(-0.16%)
Sep 27, 2019 18.26 18.29 18.20 18.29 110,994 -0.01(-0.04%)
Sep 26, 2019 18.26 18.30 18.22 18.30 235,424 +0.07(+0.36%)
Sep 25, 2019 18.29 18.31 18.20 18.23 176,095 -0.01(-0.08%)
Sep 24, 2019 18.22 18.27 18.14 18.25 202,575 +0.07(+0.41%)
Sep 23, 2019 18.09 18.25 18.09 18.17 362,066 +0.10(+0.53%)
Sep 20, 2019 18.10 18.10 18.04 18.08 136,442 +0.01(+0.08%)
Sep 19, 2019 18.05 18.08 17.97 18.06 278,666 +0.09(+0.49%)
Sep 18, 2019 17.94 18.00 17.90 17.97 307,710 +0.04(+0.25%)
Sep 17, 2019 17.88 18.02 17.85 17.93 246,993 +0.07(+0.37%)
Sep 16, 2019 17.77 17.91 17.77 17.86 164,801 +0.10(+0.56%)
Sep 13, 2019 17.99 18.04 17.66 17.76 562,011 -0.27(-1.49%)
Sep 12, 2019 18.11 18.11 17.97 18.03 313,010 -0.01(-0.04%)
Sep 11, 2019 17.93 18.13 17.91 18.04 466,907 -0.01(-0.08%)
Sep 10, 2019 18.30 18.30 17.98 18.05 409,717 -0.16(-0.89%)
Sep 09, 2019 18.49 18.55 18.13 18.22 628,094 -0.35(-1.90%)
Sep 06, 2019 18.62 18.64 18.46 18.57 254,144 -0.07(-0.36%)
Sep 05, 2019 18.69 18.75 18.58 18.64 298,980 -0.11(-0.59%)
Sep 04, 2019 18.63 18.81 18.55 18.75 166,487 +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.