Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.20 +0.21 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.86 14.91 14.79 14.81 228,288 +0.01(+0.09%)
May 30, 2018 14.75 14.86 14.75 14.80 359,567 +0.01(+0.05%)
May 29, 2018 14.70 14.79 14.70 14.79 124,530 +0.14(+0.93%)
May 25, 2018 14.66 14.66 14.66 0 +0.01(+0.05%)
May 24, 2018 14.54 14.66 14.54 14.65 477,018 +0.14(+0.93%)
May 23, 2018 14.51 14.55 14.50 14.52 242,378 +0.05(+0.38%)
May 22, 2018 14.48 14.53 14.45 14.46 218,517 -0.04(-0.28%)
May 21, 2018 14.47 14.55 14.45 14.50 329,933 +0.03(+0.19%)
May 18, 2018 14.56 14.61 14.42 14.47 496,367 -0.10(-0.70%)
May 17, 2018 14.64 14.64 14.56 14.58 275,385 -0.06(-0.42%)
May 16, 2018 14.75 14.75 14.62 14.64 285,772 -0.08(-0.55%)
May 15, 2018 14.79 14.79 14.71 14.72 293,554 -0.09(-0.64%)
May 14, 2018 14.81 14.86 14.77 14.81 224,281 +0.03(+0.19%)
May 11, 2018 14.77 14.80 14.74 14.79 164,503 +0.05(+0.32%)
May 10, 2018 14.73 14.78 14.67 14.74 346,337 +0.01(+0.05%)
May 09, 2018 14.66 14.76 14.66 14.73 180,580 +0.03(+0.18%)
May 08, 2018 14.79 14.81 14.69 14.70 243,453 -0.08(-0.55%)
May 07, 2018 14.82 14.83 14.74 14.79 141,446 +0.00(+0.00%)
May 04, 2018 14.74 14.81 14.73 14.79 177,402 +0.05(+0.32%)
May 03, 2018 14.77 14.83 14.71 14.74 199,337 +0.02(+0.14%)
May 02, 2018 14.69 14.76 14.67 14.72 275,450 +0.04(+0.28%)
May 01, 2018 14.89 14.89 14.66 14.68 535,147 -0.17(-1.14%)
Apr 30, 2018 14.76 14.85 14.74 14.85 255,990 +0.11(+0.78%)
Apr 27, 2018 14.75 14.75 14.72 14.73 156,360 +0.02(+0.14%)
Apr 26, 2018 14.74 14.79 14.70 14.71 180,666 +0.03(+0.23%)
Apr 25, 2018 14.71 14.76 14.67 14.68 157,468 -0.09(-0.64%)
Apr 24, 2018 14.74 14.79 14.69 14.77 215,791 +0.05(+0.32%)
Apr 23, 2018 14.87 14.87 14.72 14.72 262,472 -0.15(-1.00%)
Apr 20, 2018 14.99 14.99 14.87 14.87 142,499 -0.12(-0.81%)
Apr 19, 2018 15.01 15.03 14.97 14.99 157,084 -0.06(-0.40%)
Apr 18, 2018 15.14 15.14 15.03 15.05 133,594 -0.10(-0.67%)
Apr 17, 2018 15.17 15.23 15.15 15.16 147,522 -0.03(-0.22%)
Apr 16, 2018 15.19 15.19 15.14 15.19 101,225 -0.01(-0.04%)
Apr 13, 2018 15.23 15.23 15.17 15.20 102,229 -0.03(-0.21%)
Apr 12, 2018 15.20 15.24 15.16 15.23 442,351 +0.06(+0.40%)
Apr 11, 2018 15.20 15.24 15.12 15.17 129,825 -0.03(-0.22%)
Apr 10, 2018 15.16 15.25 15.13 15.20 140,454 +0.02(+0.13%)
Apr 09, 2018 15.18 15.22 15.16 15.18 106,341 +0.00(+0.00%)
Apr 06, 2018 15.14 15.18 15.09 15.18 157,332 +0.07(+0.49%)
Apr 05, 2018 15.03 15.13 15.01 15.11 143,966 +0.05(+0.31%)
Apr 04, 2018 15.15 15.15 15.04 15.06 162,575 -0.06(-0.40%)
Apr 03, 2018 14.98 15.16 14.98 15.12 171,105 +0.13(+0.85%)
Apr 02, 2018 15.14 15.18 14.97 14.99 231,316 -0.10(-0.67%)
Mar 29, 2018 15.09 15.09 15.09 0 +0.05(+0.36%)
Mar 28, 2018 15.05 15.15 15.00 15.04 251,191 +0.05(+0.36%)
Mar 27, 2018 14.99 15.08 14.95 14.99 883,802 +0.00(+0.00%)
Mar 26, 2018 14.85 14.99 14.85 14.99 234,393 +0.12(+0.81%)
Mar 23, 2018 14.94 14.97 14.83 14.87 195,707 -0.13(-0.85%)
Mar 22, 2018 14.91 15.03 14.89 14.99 286,893 +0.07(+0.49%)
Mar 21, 2018 14.87 14.96 14.81 14.92 241,717 +0.01(+0.09%)
Mar 20, 2018 14.97 14.99 14.89 14.91 176,548 -0.10(-0.67%)
Mar 19, 2018 15.05 15.05 14.98 15.01 101,441 -0.08(-0.53%)
Mar 16, 2018 15.00 15.13 14.98 15.09 175,086 +0.05(+0.36%)
Mar 15, 2018 14.94 15.05 14.93 15.03 197,251 +0.05(+0.31%)
Mar 14, 2018 14.89 14.99 14.87 14.99 136,868 +0.14(+0.91%)
Mar 13, 2018 14.81 14.86 14.78 14.85 210,692 +0.05(+0.36%)
Mar 12, 2018 14.66 14.81 14.66 14.80 176,138 +0.14(+0.95%)
Mar 09, 2018 14.69 14.74 14.65 14.66 183,787 -0.05(-0.32%)
Mar 08, 2018 14.59 14.72 14.58 14.71 318,079 +0.15(+1.05%)
Mar 07, 2018 14.69 14.55 14.55 197,399 -0.12(-0.82%)
Mar 06, 2018 14.63 14.69 14.60 14.67 299,425 +0.07(+0.46%)
Mar 05, 2018 14.71 14.75 14.59 14.61 204,906 -0.12(-0.81%)
Mar 02, 2018 14.61 14.73 14.57 14.73 169,624 +0.09(+0.64%)
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.