Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.34 -0.11 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.76 13.88 13.76 13.88 311,075 +0.13(+0.92%)
Jan 30, 2017 13.72 13.76 13.72 13.75 143,489 +0.04(+0.27%)
Jan 27, 2017 13.68 13.73 13.66 13.72 235,977 +0.04(+0.32%)
Jan 26, 2017 13.69 13.72 13.62 13.67 284,799 -0.02(-0.14%)
Jan 25, 2017 13.75 13.75 13.67 13.69 285,168 -0.06(-0.41%)
Jan 24, 2017 13.73 13.83 13.73 13.75 283,364 +0.02(+0.14%)
Jan 23, 2017 13.66 13.78 13.66 13.73 202,494 +0.06(+0.41%)
Jan 20, 2017 13.69 13.73 13.65 13.67 278,618 -0.04(-0.32%)
Jan 19, 2017 13.80 13.83 13.69 13.72 268,744 -0.14(-1.00%)
Jan 18, 2017 13.80 13.89 13.78 13.85 201,578 +0.02(+0.14%)
Jan 17, 2017 13.83 13.88 13.81 13.83 200,946 +0.06(+0.41%)
Jan 13, 2017 13.78 13.78 13.78 0 +0.02(+0.14%)
Jan 12, 2017 13.85 13.87 13.75 13.76 311,406 -0.07(-0.50%)
Jan 11, 2017 13.87 13.88 13.78 13.83 239,281 -0.04(-0.27%)
Jan 10, 2017 13.93 13.99 13.80 13.87 363,705 -0.03(-0.18%)
Jan 09, 2017 13.82 13.89 13.79 13.89 258,934 +0.13(+0.91%)
Jan 06, 2017 13.78 13.78 13.72 13.77 183,422 -0.01(-0.05%)
Jan 05, 2017 13.72 13.81 13.70 13.77 558,503 +0.02(+0.14%)
Jan 04, 2017 13.68 13.76 13.67 13.75 346,408 +0.09(+0.64%)
Jan 03, 2017 13.55 13.68 13.48 13.66 419,245 +0.08(+0.56%)
Dec 30, 2016 13.59 13.59 13.59 0 +0.08(+0.61%)
Dec 29, 2016 13.48 13.51 13.35 13.51 388,636 +0.07(+0.51%)
Dec 28, 2016 13.47 13.50 13.41 13.44 277,262 +0.01(+0.10%)
Dec 27, 2016 13.43 13.45 13.34 13.42 284,537 +0.01(+0.09%)
Dec 23, 2016 13.41 13.41 13.41 0 +0.02(+0.14%)
Dec 22, 2016 13.38 13.44 13.36 13.39 326,340 +0.01(+0.11%)
Dec 21, 2016 13.40 13.44 13.36 13.38 290,795 -0.07(-0.53%)
Dec 20, 2016 13.39 13.46 13.35 13.45 301,235 +0.06(+0.42%)
Dec 19, 2016 13.37 13.46 13.32 13.39 307,855 +0.05(+0.37%)
Dec 16, 2016 13.28 13.36 13.24 13.34 509,336 +0.13(+0.99%)
Dec 15, 2016 13.34 13.34 13.17 13.21 936,323 -0.18(-1.31%)
Dec 14, 2016 13.46 13.59 13.36 13.39 473,889 -0.03(-0.23%)
Dec 13, 2016 13.46 13.51 13.39 13.42 442,915 -0.01(-0.09%)
Dec 12, 2016 13.53 13.55 13.39 13.43 416,929 -0.16(-1.15%)
Dec 09, 2016 13.62 13.69 13.54 13.59 370,820 -0.09(-0.69%)
Dec 08, 2016 13.75 13.75 13.61 13.68 401,136 -0.08(-0.58%)
Dec 07, 2016 13.66 13.79 13.61 13.76 335,970 +0.12(+0.91%)
Dec 06, 2016 13.64 13.66 13.56 13.64 365,633 +0.04(+0.27%)
Dec 05, 2016 13.38 13.62 13.38 13.60 430,632 +0.18(+1.34%)
Dec 02, 2016 13.35 13.54 13.35 13.42 508,005 +0.02(+0.19%)
Dec 01, 2016 13.58 13.58 13.32 13.39 611,804 -0.23(-1.69%)
Nov 30, 2016 13.67 13.75 13.57 13.62 502,644 -0.21(-1.53%)
Nov 29, 2016 13.92 13.96 13.75 13.84 266,317 -0.04(-0.31%)
Nov 28, 2016 13.93 13.93 13.83 13.88 413,431 +0.04(+0.31%)
Nov 25, 2016 13.69 13.85 13.69 13.84 278,332 +0.17(+1.23%)
Nov 23, 2016 13.67 13.67 13.67 0 -0.02(-0.18%)
Nov 22, 2016 13.66 13.71 13.59 13.69 490,997 +0.14(+1.01%)
Nov 21, 2016 13.34 13.56 13.34 13.56 617,237 +0.29(+2.15%)
Nov 18, 2016 13.55 13.55 13.25 13.27 510,809 -0.27(-2.02%)
Nov 17, 2016 13.38 13.61 13.34 13.54 766,204 +0.04(+0.28%)
Nov 16, 2016 13.43 13.66 13.31 13.51 1,182,581 +0.18(+1.35%)
Nov 15, 2016 12.88 13.34 12.88 13.33 706,517 +0.53(+4.18%)
Nov 14, 2016 12.75 12.87 12.72 12.79 1,374,113 -0.10(-0.77%)
Nov 11, 2016 13.10 13.10 12.87 12.89 831,843 -0.13(-1.00%)
Nov 10, 2016 13.41 13.57 12.87 13.02 1,809,044 -0.63(-4.59%)
Nov 09, 2016 13.72 13.78 13.62 13.65 671,202 -0.27(-1.91%)
Nov 08, 2016 14.01 14.06 13.84 13.91 261,964 -0.06(-0.44%)
Nov 07, 2016 13.85 13.98 13.73 13.98 239,417 +0.14(+0.98%)
Nov 04, 2016 13.80 13.89 13.80 13.84 242,286 +0.02(+0.13%)
Nov 03, 2016 13.86 13.90 13.75 13.82 294,059 -0.09(-0.67%)
Nov 02, 2016 14.01 14.04 13.90 13.91 320,367 -0.08(-0.57%)
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.