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 (%)
Nov 30, 2023 15.44 15.45 15.28 15.31 288,521 -0.14(-0.89%)
Nov 29, 2023 15.17 15.45 15.17 15.45 548,002 +0.27(+1.80%)
Nov 28, 2023 15.13 15.27 15.13 15.17 498,525 +0.05(+0.32%)
Nov 27, 2023 15.13 15.22 15.12 15.12 310,229 -0.04(-0.26%)
Nov 24, 2023 15.18 15.20 15.15 15.16 81,375 -0.03(-0.19%)
Nov 22, 2023 15.28 15.37 15.18 15.19 222,053 -0.06(-0.38%)
Nov 21, 2023 15.22 15.28 15.17 15.25 180,457 -0.02(-0.13%)
Nov 20, 2023 15.21 15.35 15.19 15.27 211,364 +0.04(+0.26%)
Nov 17, 2023 15.30 15.39 15.20 15.23 126,204 -0.03(-0.22%)
Nov 16, 2023 15.18 15.32 15.18 15.27 160,083 +0.19(+1.26%)
Nov 15, 2023 15.15 15.17 15.03 15.08 159,038 -0.11(-0.71%)
Nov 14, 2023 15.06 15.21 15.06 15.18 214,948 +0.37(+2.53%)
Nov 13, 2023 14.79 14.90 14.79 14.81 142,332 -0.09(-0.59%)
Nov 10, 2023 14.92 14.96 14.85 14.90 139,631 +0.00(+0.00%)
Nov 09, 2023 15.22 15.22 14.89 14.90 103,690 -0.33(-2.17%)
Nov 08, 2023 15.20 15.32 15.19 15.23 117,823 +0.06(+0.38%)
Nov 07, 2023 14.87 15.20 14.87 15.17 379,552 +0.39(+2.63%)
Nov 06, 2023 15.11 15.20 14.75 14.78 201,813 -0.43(-2.81%)
Nov 03, 2023 15.16 15.37 15.03 15.21 257,109 +0.24(+1.62%)
Nov 02, 2023 14.76 15.06 14.76 14.96 245,951 +0.27(+1.85%)
Nov 01, 2023 14.44 14.74 14.42 14.69 237,297 +0.16(+1.07%)
Oct 31, 2023 14.50 14.54 14.29 14.54 269,754 +0.14(+0.94%)
Oct 30, 2023 14.14 14.46 14.06 14.40 310,585 +0.20(+1.40%)
Oct 27, 2023 14.15 14.22 14.09 14.20 177,881 +0.03(+0.24%)
Oct 26, 2023 13.98 14.20 13.98 14.17 218,959 +0.15(+1.04%)
Oct 25, 2023 14.44 14.53 13.93 14.02 342,025 -0.44(-3.02%)
Oct 24, 2023 14.44 14.53 14.42 14.46 219,903 +0.11(+0.74%)
Oct 23, 2023 14.08 14.52 14.05 14.35 200,003 +0.15(+1.03%)
Oct 20, 2023 14.08 14.27 14.08 14.21 155,153 +0.11(+0.76%)
Oct 19, 2023 14.42 14.48 14.02 14.10 379,118 -0.40(-2.75%)
Oct 18, 2023 14.49 14.58 14.38 14.50 244,740 -0.06(-0.40%)
Oct 17, 2023 14.71 14.73 14.53 14.56 235,179 -0.29(-1.96%)
Oct 16, 2023 14.62 14.86 14.57 14.85 414,546 +0.13(+0.86%)
Oct 13, 2023 14.67 14.75 14.64 14.72 185,752 +0.16(+1.09%)
Oct 12, 2023 14.69 14.81 14.56 14.56 248,240 -0.16(-1.11%)
Oct 11, 2023 14.49 14.76 14.49 14.73 334,052 +0.37(+2.56%)
Oct 10, 2023 14.40 14.52 14.30 14.36 294,532 -0.08(-0.53%)
Oct 09, 2023 14.28 14.52 14.23 14.44 348,500 +0.15(+1.08%)
Oct 06, 2023 14.22 14.48 14.22 14.28 219,379 -0.13(-0.87%)
Oct 05, 2023 14.56 14.60 14.41 14.41 218,849 -0.19(-1.32%)
Oct 04, 2023 14.36 14.66 14.36 14.60 313,952 +0.26(+1.82%)
Oct 03, 2023 14.44 14.51 14.24 14.34 314,275 -0.15(-1.07%)
Oct 02, 2023 14.56 14.62 14.46 14.50 380,015 -0.14(-0.99%)
Sep 29, 2023 14.46 14.65 14.46 14.64 582,741 +0.24(+1.68%)
Sep 28, 2023 14.23 14.42 14.20 14.40 287,366 +0.06(+0.40%)
Sep 27, 2023 14.37 14.46 14.25 14.34 505,253 +0.01(+0.07%)
Sep 26, 2023 14.61 14.62 14.32 14.33 352,482 -0.34(-2.30%)
Sep 25, 2023 14.80 14.75 14.66 14.67 266,131 -0.14(-0.98%)
Sep 22, 2023 14.82 14.91 14.73 14.81 171,172 -0.01(-0.06%)
Sep 21, 2023 14.87 15.03 14.82 14.82 253,743 -0.20(-1.35%)
Sep 20, 2023 14.98 15.07 14.95 15.03 233,601 +0.08(+0.52%)
Sep 19, 2023 14.90 15.04 14.90 14.95 283,303 -0.03(-0.19%)
Sep 18, 2023 14.98 15.07 14.97 14.98 145,483 -0.09(-0.58%)
Sep 15, 2023 15.10 15.10 15.03 15.07 133,846 -0.05(-0.32%)
Sep 14, 2023 15.14 15.21 15.06 15.11 203,717 -0.04(-0.24%)
Sep 13, 2023 15.01 15.19 15.01 15.15 188,662 +0.12(+0.77%)
Sep 12, 2023 15.04 15.09 15.03 15.03 180,082 -0.06(-0.38%)
Sep 11, 2023 15.06 15.12 15.01 15.09 192,465 +0.00(+0.00%)
Sep 08, 2023 15.03 15.21 15.03 15.09 111,001 +0.06(+0.38%)
Sep 07, 2023 15.05 15.13 15.03 15.03 115,493 -0.06(-0.38%)
Sep 06, 2023 15.13 15.18 15.07 15.09 119,436 +0.00(+0.00%)
Sep 05, 2023 15.21 15.21 15.09 15.09 209,645 -0.21(-1.38%)
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.