Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.20 +0.21 (+1.31%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.80 10.94 10.79 10.88 569,943 +0.10(+0.93%)
May 30, 2012 10.75 10.80 10.69 10.78 402,415 +0.06(+0.58%)
May 29, 2012 10.68 10.72 10.61 10.71 224,255 +0.08(+0.72%)
May 25, 2012 10.60 10.64 10.53 10.64 272,614 +0.07(+0.63%)
May 24, 2012 10.61 10.62 10.53 10.57 374,346 -0.04(-0.36%)
May 23, 2012 10.60 10.65 10.58 10.61 461,125 +0.02(+0.22%)
May 22, 2012 10.61 10.61 10.55 10.58 417,247 -0.03(-0.25%)
May 21, 2012 10.50 10.63 10.50 10.61 319,071 -0.00(-0.02%)
May 18, 2012 10.61 10.69 10.60 10.61 336,382 -0.03(-0.27%)
May 17, 2012 10.66 10.73 10.60 10.64 485,687 -0.00(-0.05%)
May 16, 2012 10.69 10.70 10.63 10.65 331,806 -0.02(-0.18%)
May 15, 2012 10.83 10.83 10.62 10.67 454,006 -0.15(-1.36%)
May 14, 2012 10.83 10.85 10.77 10.81 405,188 -0.01(-0.09%)
May 11, 2012 10.68 10.82 10.62 10.82 699,340 +0.12(+1.16%)
May 10, 2012 10.63 10.71 10.63 10.70 312,030 +0.05(+0.49%)
May 09, 2012 10.65 10.66 10.60 10.65 324,815 +0.00(+0.05%)
May 08, 2012 10.62 10.64 10.58 10.64 501,507 +0.04(+0.36%)
May 07, 2012 10.61 10.61 10.55 10.60 436,056 +0.03(+0.32%)
May 04, 2012 10.60 10.61 10.53 10.57 345,995 -0.01(-0.09%)
May 03, 2012 10.58 10.59 10.53 10.58 336,609 +0.02(+0.23%)
May 02, 2012 10.52 10.57 10.49 10.56 399,440 +0.05(+0.50%)
May 01, 2012 10.53 10.55 10.48 10.50 514,061 -0.00(-0.05%)
Apr 30, 2012 10.48 10.57 10.48 10.51 354,309 +0.00(+0.00%)
Apr 27, 2012 10.46 10.51 10.43 10.51 362,069 +0.05(+0.50%)
Apr 26, 2012 10.41 10.47 10.41 10.46 378,708 +0.08(+0.73%)
Apr 25, 2012 10.38 10.45 10.36 10.38 420,144 -0.00(-0.05%)
Apr 24, 2012 10.44 10.44 10.36 10.38 431,192 -0.03(-0.30%)
Apr 23, 2012 10.45 10.47 10.41 10.42 480,846 -0.00(-0.02%)
Apr 20, 2012 10.41 10.44 10.37 10.42 390,686 +0.00(+0.00%)
Apr 19, 2012 10.37 10.42 10.34 10.42 471,792 +0.05(+0.46%)
Apr 18, 2012 10.33 10.38 10.30 10.37 459,849 +0.05(+0.46%)
Apr 17, 2012 10.34 10.34 10.29 10.32 495,598 -0.00(-0.01%)
Apr 16, 2012 10.35 10.36 10.29 10.32 475,839 +0.03(+0.25%)
Apr 13, 2012 10.34 10.37 10.29 10.30 352,506 +0.00(+0.00%)
Apr 12, 2012 10.32 10.35 10.29 10.30 436,712 -0.09(-0.82%)
Apr 11, 2012 10.79 10.81 10.34 10.38 518,938 -0.04(-0.36%)
Apr 10, 2012 10.35 10.42 10.32 10.42 398,105 +0.08(+0.73%)
Apr 09, 2012 10.25 10.35 10.25 10.35 450,789 +0.10(+1.02%)
Apr 05, 2012 10.12 10.26 10.12 10.24 443,874 +0.03(+0.28%)
Apr 04, 2012 10.20 10.24 10.13 10.21 464,373 +0.01(+0.14%)
Apr 03, 2012 10.21 10.27 10.18 10.20 279,441 -0.03(-0.28%)
Apr 02, 2012 10.23 10.33 10.19 10.23 332,716 +0.02(+0.19%)
Mar 30, 2012 10.24 10.34 10.20 10.21 518,114 -0.06(-0.56%)
Mar 29, 2012 10.01 10.28 10.01 10.27 435,506 +0.06(+0.56%)
Mar 28, 2012 10.08 10.21 10.05 10.21 436,546 +0.14(+1.37%)
Mar 27, 2012 9.995 10.09 9.995 10.07 616,351 +0.04(+0.38%)
Mar 26, 2012 9.971 10.05 9.942 10.03 486,154 +0.04(+0.38%)
Mar 23, 2012 9.899 10.03 9.899 9.995 440,945 +0.09(+0.86%)
Mar 22, 2012 9.918 9.960 9.871 9.909 774,181 +0.00(+0.05%)
Mar 21, 2012 9.966 10.02 9.899 9.904 777,544 -0.02(-0.24%)
Mar 20, 2012 9.852 10.02 9.852 9.928 940,663 +0.08(+0.77%)
Mar 19, 2012 9.785 9.880 9.695 9.852 1,225,212 +0.00(+0.00%)
Mar 16, 2012 9.952 9.990 9.828 9.852 990,527 -0.16(-1.62%)
Mar 15, 2012 10.22 10.26 9.866 10.01 2,014,918 -0.24(-2.32%)
Mar 14, 2012 10.46 10.48 10.18 10.25 821,202 -0.28(-2.62%)
Mar 13, 2012 10.57 10.58 10.52 10.53 839,858 -0.07(-0.63%)
Mar 12, 2012 10.56 10.61 10.54 10.59 408,945 +0.07(+0.63%)
Mar 09, 2012 10.54 10.58 10.48 10.53 541,233 +0.01(+0.14%)
Mar 08, 2012 10.56 10.57 10.47 10.51 409,159 -0.00(-0.04%)
Mar 07, 2012 10.42 10.52 10.42 10.52 445,297 +0.10(+0.96%)
Mar 06, 2012 10.47 10.51 10.42 10.42 533,079 -0.05(-0.50%)
Mar 05, 2012 10.48 10.49 10.44 10.47 454,523 +0.02(+0.23%)
Mar 02, 2012 10.47 10.47 10.45 10.45 321,046 +0.00(+0.05%)
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.