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 (%)
May 31, 2013 10.35 10.40 9.944 9.987 1,912,000 -0.36(-3.49%)
May 30, 2013 10.25 10.38 10.19 10.35 706,411 +0.09(+0.83%)
May 29, 2013 10.40 10.45 10.18 10.26 1,445,889 -0.20(-1.91%)
May 28, 2013 10.56 10.57 10.46 10.46 475,230 -0.10(-0.99%)
May 24, 2013 10.53 10.58 10.50 10.57 270,357 +0.05(+0.45%)
May 23, 2013 10.59 10.61 10.49 10.52 796,524 -0.10(-0.94%)
May 22, 2013 10.68 10.91 10.58 10.62 630,137 -0.03(-0.31%)
May 21, 2013 10.66 10.69 10.62 10.65 554,037 +0.01(+0.09%)
May 20, 2013 10.65 10.72 10.64 10.64 383,758 +0.00(+0.05%)
May 17, 2013 10.75 10.78 10.62 10.64 416,378 -0.08(-0.75%)
May 16, 2013 10.70 10.77 10.70 10.72 368,552 -0.01(-0.09%)
May 15, 2013 10.71 10.76 10.71 10.73 371,890 -0.07(-0.62%)
May 13, 2013 10.84 10.87 10.77 10.80 433,047 -0.12(-1.08%)
May 10, 2013 11.00 11.00 10.90 10.91 385,193 -0.05(-0.47%)
May 09, 2013 10.96 11.00 10.93 10.97 238,342 +0.01(+0.08%)
May 08, 2013 10.93 10.98 10.91 10.96 238,766 +0.03(+0.29%)
May 07, 2013 10.95 10.97 10.91 10.92 300,764 +0.00(+0.04%)
May 06, 2013 10.95 10.95 10.89 10.92 227,995 -0.05(-0.48%)
May 03, 2013 10.94 10.98 10.94 10.97 311,756 -0.02(-0.22%)
May 02, 2013 10.98 11.01 10.97 11.00 319,591 +0.03(+0.30%)
May 01, 2013 10.94 11.02 10.94 10.96 439,991 +0.04(+0.39%)
Apr 30, 2013 10.94 10.96 10.89 10.92 310,421 -0.00(-0.04%)
Apr 29, 2013 10.90 10.93 10.87 10.92 315,096 +0.03(+0.23%)
Apr 26, 2013 10.87 10.91 10.85 10.90 228,907 +0.05(+0.42%)
Apr 25, 2013 10.83 10.88 10.83 10.85 366,238 +0.00(+0.00%)
Apr 24, 2013 10.82 10.87 10.82 10.85 253,821 +0.01(+0.09%)
Apr 23, 2013 10.86 10.90 10.82 10.84 404,892 -0.03(-0.31%)
Apr 22, 2013 10.84 10.88 10.82 10.88 326,537 +0.05(+0.44%)
Apr 19, 2013 10.82 10.86 10.80 10.83 290,085 +0.00(+0.05%)
Apr 18, 2013 10.85 10.88 10.81 10.82 350,179 -0.04(-0.39%)
Apr 17, 2013 10.83 10.89 10.81 10.87 404,237 +0.05(+0.48%)
Apr 16, 2013 10.81 10.84 10.75 10.82 352,632 +0.03(+0.26%)
Apr 15, 2013 10.81 10.83 10.76 10.79 267,623 +0.01(+0.09%)
Apr 12, 2013 10.77 10.81 10.72 10.78 355,599 +0.00(+0.00%)
Apr 11, 2013 10.76 10.80 10.74 10.78 345,511 -0.05(-0.48%)
Apr 10, 2013 10.83 10.84 10.74 10.83 576,264 -0.02(-0.18%)
Apr 09, 2013 10.91 10.96 10.83 10.85 367,522 -0.08(-0.74%)
Apr 08, 2013 10.92 10.98 10.91 10.93 268,669 +0.00(+0.04%)
Apr 05, 2013 10.81 10.93 10.81 10.92 445,102 +0.13(+1.23%)
Apr 04, 2013 10.72 10.82 10.72 10.79 316,085 +0.06(+0.60%)
Apr 03, 2013 10.73 10.77 10.68 10.73 442,828 -0.01(-0.11%)
Apr 02, 2013 10.72 10.78 10.71 10.74 297,225 +0.02(+0.18%)
Apr 01, 2013 10.73 10.80 10.70 10.72 291,309 +0.00(+0.04%)
Mar 28, 2013 10.75 10.85 10.71 10.72 587,683 +0.00(+0.00%)
Mar 27, 2013 10.69 10.73 10.69 10.72 279,676 -0.01(-0.13%)
Mar 26, 2013 10.64 10.73 10.64 10.73 247,528 +0.07(+0.67%)
Mar 25, 2013 10.66 10.72 10.63 10.66 393,926 -0.00(-0.04%)
Mar 22, 2013 10.76 10.76 10.64 10.66 490,963 -0.11(-1.06%)
Mar 21, 2013 10.73 10.80 10.68 10.78 289,543 +0.07(+0.62%)
Mar 20, 2013 10.72 10.76 10.68 10.71 394,386 -0.02(-0.22%)
Mar 19, 2013 10.78 10.79 10.71 10.73 303,246 -0.02(-0.18%)
Mar 18, 2013 10.57 10.77 10.55 10.75 514,033 +0.07(+0.67%)
Mar 15, 2013 10.59 10.73 10.56 10.68 469,864 +0.06(+0.54%)
Mar 14, 2013 10.72 10.74 10.51 10.62 783,903 -0.08(-0.76%)
Mar 13, 2013 10.80 10.80 10.68 10.71 294,789 -0.14(-1.27%)
Mar 12, 2013 10.85 10.89 10.76 10.84 435,932 -0.02(-0.16%)
Mar 11, 2013 10.96 11.01 10.86 10.86 344,040 -0.11(-0.97%)
Mar 08, 2013 11.07 11.07 10.95 10.97 289,159 -0.11(-1.03%)
Mar 07, 2013 11.10 11.11 11.05 11.08 367,255 -0.05(-0.47%)
Mar 06, 2013 11.10 11.15 11.05 11.13 631,324 +0.01(+0.13%)
Mar 05, 2013 11.02 11.14 10.96 11.12 937,196 +0.12(+1.08%)
Mar 04, 2013 10.91 11.00 10.88 11.00 743,630 +0.09(+0.79%)
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.