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 28, 2021 20.29 20.30 20.13 20.24 166,076 -0.02(-0.08%)
May 27, 2021 20.18 20.26 20.07 20.26 115,290 +0.09(+0.44%)
May 26, 2021 20.15 20.25 20.12 20.17 125,908 -0.03(-0.16%)
May 25, 2021 20.03 20.21 19.96 20.20 163,265 +0.22(+1.09%)
May 24, 2021 20.01 20.16 19.96 19.98 215,212 -0.03(-0.16%)
May 21, 2021 20.08 20.08 19.90 20.01 143,253 -0.07(-0.36%)
May 20, 2021 19.95 20.09 19.92 20.09 125,012 +0.15(+0.73%)
May 19, 2021 19.92 20.03 19.88 19.94 117,614 -0.09(-0.44%)
May 18, 2021 19.83 20.11 19.83 20.03 191,759 +0.19(+0.98%)
May 17, 2021 19.83 19.93 19.79 19.83 104,979 -0.08(-0.41%)
May 14, 2021 19.79 20.18 19.79 19.92 78,680 +0.17(+0.86%)
May 13, 2021 19.73 19.87 19.67 19.75 151,529 -0.01(-0.05%)
May 12, 2021 19.93 19.97 19.65 19.76 227,479 -0.23(-1.17%)
May 11, 2021 20.06 20.09 19.93 19.99 234,236 -0.12(-0.60%)
May 10, 2021 20.26 20.26 20.09 20.11 203,913 -0.15(-0.76%)
May 07, 2021 20.21 20.35 20.18 20.26 125,325 +0.06(+0.28%)
May 06, 2021 20.14 20.26 20.13 20.21 155,779 +0.03(+0.16%)
May 05, 2021 20.24 20.27 20.15 20.17 145,201 -0.06(-0.28%)
May 04, 2021 20.30 20.42 20.16 20.23 255,522 -0.14(-0.71%)
May 03, 2021 20.16 20.38 20.16 20.38 140,524 +0.26(+1.28%)
Apr 30, 2021 20.11 20.26 20.00 20.12 168,300 +0.01(+0.04%)
Apr 29, 2021 20.31 20.36 20.09 20.11 246,465 -0.30(-1.46%)
Apr 28, 2021 20.01 20.41 19.98 20.41 273,273 +0.43(+2.14%)
Apr 27, 2021 20.13 20.14 19.93 19.98 141,616 -0.12(-0.60%)
Apr 26, 2021 20.20 20.22 20.04 20.10 212,990 -0.09(-0.44%)
Apr 23, 2021 20.05 20.24 20.01 20.19 166,562 +0.14(+0.68%)
Apr 22, 2021 20.03 20.10 19.99 20.05 169,326 -0.01(-0.04%)
Apr 21, 2021 20.05 20.08 19.95 20.06 185,961 +0.06(+0.28%)
Apr 20, 2021 19.95 20.02 19.91 20.01 159,505 +0.01(+0.04%)
Apr 19, 2021 20.07 20.10 19.97 20.00 143,268 -0.15(-0.72%)
Apr 16, 2021 20.05 20.18 19.91 20.14 218,318 +0.12(+0.60%)
Apr 15, 2021 19.96 20.07 19.92 20.02 242,842 +0.15(+0.77%)
Apr 14, 2021 19.74 19.88 19.74 19.87 170,308 +0.17(+0.85%)
Apr 13, 2021 19.65 19.79 19.62 19.70 271,474 +0.09(+0.45%)
Apr 12, 2021 19.73 19.75 19.57 19.61 265,953 -0.10(-0.53%)
Apr 09, 2021 19.76 19.79 19.69 19.72 99,018 -0.02(-0.08%)
Apr 08, 2021 19.85 19.89 19.73 19.73 213,205 -0.06(-0.28%)
Apr 07, 2021 19.76 19.85 19.72 19.79 175,661 +0.12(+0.61%)
Apr 06, 2021 19.73 19.89 19.59 19.67 295,425 -0.06(-0.28%)
Apr 05, 2021 19.87 19.95 19.65 19.73 274,181 -0.14(-0.69%)
Apr 01, 2021 19.89 19.97 19.69 19.86 238,318 +0.10(+0.49%)
Mar 31, 2021 19.49 19.80 19.49 19.77 283,365 +0.28(+1.44%)
Mar 30, 2021 19.51 19.61 19.42 19.49 193,330 -0.08(-0.41%)
Mar 29, 2021 19.41 19.62 19.15 19.57 366,857 +0.17(+0.87%)
Mar 26, 2021 19.63 19.69 18.96 19.40 356,792 -0.32(-1.63%)
Mar 25, 2021 19.69 19.80 19.57 19.72 169,888 -0.06(-0.28%)
Mar 24, 2021 19.51 19.80 19.37 19.77 257,044 +0.32(+1.65%)
Mar 23, 2021 19.22 19.49 19.22 19.45 263,749 +0.23(+1.21%)
Mar 22, 2021 19.32 19.38 19.20 19.22 230,910 -0.06(-0.33%)
Mar 19, 2021 19.20 19.44 19.15 19.28 330,728 +0.15(+0.80%)
Mar 18, 2021 19.12 19.20 18.95 19.13 251,635 -0.09(-0.46%)
Mar 17, 2021 19.24 19.31 19.08 19.22 349,484 -0.14(-0.70%)
Mar 16, 2021 19.49 19.61 19.15 19.36 407,908 -0.16(-0.82%)
Mar 15, 2021 19.56 19.60 19.45 19.52 172,935 -0.10(-0.49%)
Mar 12, 2021 19.69 19.73 19.57 19.61 154,015 -0.16(-0.82%)
Mar 11, 2021 19.63 19.80 19.58 19.78 165,682 +0.14(+0.73%)
Mar 10, 2021 19.72 19.83 19.60 19.63 292,257 -0.11(-0.57%)
Mar 09, 2021 19.32 19.77 19.32 19.74 317,581 +0.57(+2.95%)
Mar 08, 2021 19.31 19.46 19.18 19.18 214,378 -0.15(-0.78%)
Mar 05, 2021 19.25 19.38 18.97 19.33 417,000 +0.10(+0.54%)
Mar 04, 2021 19.58 19.69 19.07 19.23 431,413 -0.35(-1.79%)
Mar 03, 2021 19.72 19.73 19.51 19.58 227,577 -0.22(-1.09%)
Mar 02, 2021 19.86 19.98 19.72 19.79 248,716 -0.12(-0.60%)
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.