Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.14 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.66 10.68 10.63 10.67 486,874 +0.03(+0.24%)
May 29, 2014 10.62 10.67 10.61 10.65 678,620 +0.04(+0.34%)
May 28, 2014 10.59 10.61 10.52 10.61 839,084 +0.06(+0.58%)
May 27, 2014 10.53 10.56 10.53 10.55 398,818 +0.01(+0.10%)
May 23, 2014 10.57 10.54 10.54 10.54 389,306 -0.02(-0.17%)
May 22, 2014 10.51 10.56 10.49 10.56 236,246 +0.06(+0.56%)
May 21, 2014 10.53 10.54 10.48 10.50 708,465 -0.05(-0.48%)
May 20, 2014 10.52 10.57 10.52 10.55 302,449 +0.02(+0.15%)
May 19, 2014 10.58 10.62 10.52 10.53 892,758 -0.06(-0.58%)
May 16, 2014 10.63 10.64 10.59 10.59 516,450 +0.00(+0.00%)
May 15, 2014 10.61 10.66 10.59 10.59 534,861 +0.00(+0.00%)
May 14, 2014 10.56 10.63 10.55 10.59 559,886 +0.05(+0.48%)
May 13, 2014 10.55 10.57 10.52 10.54 868,852 +0.02(+0.20%)
May 12, 2014 10.54 10.56 10.52 10.52 278,084 -0.03(-0.29%)
May 09, 2014 10.57 10.57 10.54 10.55 689,280 -0.00(-0.05%)
May 08, 2014 10.51 10.58 10.49 10.56 737,836 +0.06(+0.53%)
May 07, 2014 10.48 10.50 10.44 10.50 577,834 +0.01(+0.10%)
May 06, 2014 10.45 10.50 10.44 10.49 588,869 +0.03(+0.24%)
May 05, 2014 10.47 10.50 10.45 10.47 532,868 +0.01(+0.05%)
May 02, 2014 10.36 10.47 10.36 10.46 252,640 +0.06(+0.58%)
May 01, 2014 10.38 10.42 10.35 10.40 493,887 +0.05(+0.49%)
Apr 30, 2014 10.33 10.36 10.32 10.35 361,875 +0.04(+0.34%)
Apr 29, 2014 10.30 10.32 10.26 10.32 359,234 +0.01(+0.05%)
Apr 28, 2014 10.29 10.36 10.28 10.31 369,391 +0.01(+0.10%)
Apr 25, 2014 10.25 10.32 10.23 10.30 802,933 +0.05(+0.44%)
Apr 24, 2014 10.26 10.26 10.20 10.25 474,821 -0.01(-0.10%)
Apr 23, 2014 10.27 10.32 10.24 10.26 437,337 +0.01(+0.05%)
Apr 22, 2014 10.27 10.28 10.21 10.26 281,850 -0.01(-0.05%)
Apr 21, 2014 10.22 10.29 10.22 10.26 338,008 +0.07(+0.65%)
Apr 17, 2014 10.27 10.20 10.20 10.20 232,940 -0.09(-0.89%)
Apr 16, 2014 10.26 10.31 10.24 10.29 579,567 +0.04(+0.40%)
Apr 15, 2014 10.20 10.28 10.20 10.25 464,120 +0.04(+0.35%)
Apr 14, 2014 10.22 10.22 10.19 10.21 306,789 -0.00(-0.05%)
Apr 11, 2014 10.18 10.22 10.17 10.22 272,957 +0.06(+0.56%)
Apr 10, 2014 10.13 10.18 10.12 10.16 344,350 +0.04(+0.35%)
Apr 09, 2014 10.10 10.14 10.08 10.13 243,096 +0.04(+0.35%)
Apr 08, 2014 10.05 10.09 10.03 10.09 455,956 +0.05(+0.45%)
Apr 07, 2014 10.04 10.09 10.02 10.05 414,183 -0.02(-0.15%)
Apr 04, 2014 10.11 10.13 10.06 10.06 451,297 -0.04(-0.40%)
Apr 03, 2014 10.11 10.14 10.09 10.10 225,233 +0.02(+0.20%)
Apr 02, 2014 10.15 10.15 10.06 10.08 578,636 -0.10(-0.94%)
Apr 01, 2014 10.18 10.19 10.13 10.18 828,337 +0.00(+0.00%)
Mar 31, 2014 10.12 10.18 10.07 10.18 696,513 +0.04(+0.40%)
Mar 28, 2014 10.07 10.14 10.05 10.14 422,502 +0.06(+0.60%)
Mar 27, 2014 10.01 10.08 10.01 10.08 349,500 +0.07(+0.65%)
Mar 26, 2014 9.996 10.04 9.991 10.01 291,259 -0.01(-0.05%)
Mar 25, 2014 9.936 10.03 9.936 10.02 262,424 +0.08(+0.81%)
Mar 24, 2014 9.906 9.964 9.896 9.936 344,379 +0.03(+0.30%)
Mar 21, 2014 9.886 9.921 9.861 9.906 252,962 +0.05(+0.48%)
Mar 20, 2014 9.916 9.916 9.856 9.859 539,884 -0.09(-0.88%)
Mar 19, 2014 9.996 10.05 9.941 9.946 567,698 -0.07(-0.70%)
Mar 18, 2014 10.03 10.03 10.00 10.02 168,961 -0.02(-0.20%)
Mar 17, 2014 9.986 10.04 9.956 10.04 479,719 +0.05(+0.45%)
Mar 14, 2014 9.956 9.991 9.956 9.991 153,395 +0.01(+0.05%)
Mar 13, 2014 9.956 9.996 9.956 9.986 292,468 +0.03(+0.25%)
Mar 12, 2014 9.871 9.976 9.871 9.961 291,287 +0.09(+0.93%)
Mar 11, 2014 9.810 9.870 9.810 9.870 318,076 +0.05(+0.51%)
Mar 10, 2014 9.780 9.840 9.771 9.820 347,195 +0.04(+0.41%)
Mar 07, 2014 9.835 9.844 9.755 9.780 612,267 -0.08(-0.86%)
Mar 06, 2014 9.905 9.915 9.850 9.865 444,936 -0.02(-0.20%)
Mar 05, 2014 9.930 9.955 9.885 9.885 351,205 -0.03(-0.30%)
Mar 04, 2014 9.935 9.975 9.910 9.915 604,323 -0.03(-0.30%)
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.