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 (%)
Mar 28, 2024 16.49 16.39 16.34 16.34 379,661 -0.11(-0.67%)
Mar 27, 2024 16.50 16.54 16.38 16.45 288,587 +0.01(+0.06%)
Mar 26, 2024 16.41 16.49 16.41 16.44 143,873 +0.00(+0.00%)
Mar 25, 2024 16.40 16.49 16.38 16.44 228,545 +0.02(+0.12%)
Mar 22, 2024 16.45 16.48 16.38 16.42 135,247 +0.06(+0.37%)
Mar 21, 2024 16.41 16.41 16.30 16.36 117,749 +0.01(+0.06%)
Mar 20, 2024 16.30 16.37 16.28 16.35 130,840 +0.07(+0.43%)
Mar 19, 2024 16.34 16.41 16.27 16.28 152,442 -0.07(-0.43%)
Mar 18, 2024 16.34 16.42 16.31 16.35 122,314 +0.02(+0.12%)
Mar 15, 2024 16.44 16.44 16.33 16.33 128,063 -0.13(-0.79%)
Mar 14, 2024 16.58 16.59 16.41 16.46 107,381 -0.18(-1.06%)
Mar 13, 2024 16.57 16.66 16.56 16.64 120,268 -0.04(-0.24%)
Mar 12, 2024 16.63 16.69 16.57 16.68 90,825 +0.04(+0.24%)
Mar 11, 2024 16.74 16.75 16.63 16.64 101,687 -0.11(-0.65%)
Mar 08, 2024 16.69 16.78 16.62 16.75 206,927 +0.15(+0.90%)
Mar 07, 2024 16.63 16.64 16.56 16.60 93,387 +0.01(+0.06%)
Mar 06, 2024 16.48 16.61 16.48 16.59 167,139 +0.11(+0.66%)
Mar 05, 2024 16.44 16.49 16.40 16.48 128,279 +0.11(+0.67%)
Mar 04, 2024 16.38 16.43 16.31 16.37 174,074 -0.02(-0.12%)
Mar 01, 2024 16.24 16.41 16.20 16.39 157,585 +0.12(+0.73%)
Feb 29, 2024 16.21 16.32 16.21 16.27 220,036 +0.13(+0.80%)
Feb 28, 2024 16.03 16.16 16.03 16.14 138,231 +0.12(+0.75%)
Feb 27, 2024 16.13 16.16 16.02 16.02 198,067 -0.13(-0.80%)
Feb 26, 2024 16.21 16.23 16.10 16.15 190,237 -0.03(-0.18%)
Feb 23, 2024 16.12 16.23 16.10 16.18 238,000 +0.08(+0.49%)
Feb 22, 2024 16.10 16.18 16.05 16.10 307,397 +0.04(+0.25%)
Feb 21, 2024 16.36 16.44 15.98 16.06 817,741 -0.34(-2.06%)
Feb 20, 2024 16.37 16.43 16.36 16.40 91,219 +0.02(+0.12%)
Feb 16, 2024 16.45 16.48 16.37 16.38 185,297 -0.18(-1.08%)
Feb 15, 2024 16.49 16.57 16.41 16.56 196,345 +0.19(+1.15%)
Feb 14, 2024 16.47 16.51 16.35 16.37 249,971 -0.10(-0.59%)
Feb 13, 2024 16.47 16.55 16.44 16.47 130,496 -0.23(-1.36%)
Feb 12, 2024 16.69 16.78 16.67 16.69 147,760 -0.02(-0.12%)
Feb 09, 2024 16.74 16.81 16.69 16.71 122,301 -0.03(-0.18%)
Feb 08, 2024 16.63 16.76 16.58 16.74 271,718 +0.01(+0.06%)
Feb 07, 2024 16.71 16.76 16.70 16.73 138,401 -0.01(-0.06%)
Feb 06, 2024 16.59 16.74 16.57 16.74 140,021 +0.15(+0.89%)
Feb 05, 2024 16.48 16.62 16.47 16.59 288,167 -0.02(-0.12%)
Feb 02, 2024 16.76 16.82 16.55 16.61 528,526 -0.31(-1.81%)
Feb 01, 2024 16.74 16.94 16.72 16.92 217,826 +0.32(+1.91%)
Jan 31, 2024 16.67 16.83 16.60 16.60 361,164 +0.02(+0.12%)
Jan 30, 2024 16.61 16.70 16.51 16.58 240,330 +0.04(+0.24%)
Jan 29, 2024 16.45 16.57 16.41 16.54 169,769 +0.09(+0.54%)
Jan 26, 2024 16.53 16.55 16.41 16.46 125,862 -0.04(-0.24%)
Jan 25, 2024 16.42 16.52 16.40 16.49 172,620 +0.11(+0.66%)
Jan 24, 2024 16.52 16.58 16.34 16.39 241,411 -0.06(-0.36%)
Jan 23, 2024 16.37 16.49 16.36 16.45 183,585 +0.03(+0.18%)
Jan 22, 2024 16.39 16.58 16.28 16.42 297,137 +0.04(+0.24%)
Jan 19, 2024 16.31 16.43 16.09 16.38 513,838 +0.12(+0.73%)
Jan 18, 2024 16.31 16.33 16.15 16.26 298,238 -0.05(-0.30%)
Jan 17, 2024 16.11 16.40 16.06 16.31 659,851 +0.11(+0.67%)
Jan 16, 2024 16.16 16.26 16.09 16.20 447,943 -0.08(-0.49%)
Jan 12, 2024 16.29 16.38 16.27 16.28 130,677 -0.01(-0.06%)
Jan 11, 2024 16.31 16.36 16.23 16.29 190,937 -0.03(-0.16%)
Jan 10, 2024 16.28 16.36 16.27 16.31 137,991 -0.01(-0.06%)
Jan 09, 2024 16.32 16.47 16.27 16.32 182,950 -0.06(-0.36%)
Jan 08, 2024 16.28 16.44 16.25 16.38 220,239 +0.11(+0.66%)
Jan 05, 2024 16.21 16.34 16.10 16.27 347,892 +0.03(+0.18%)
Jan 04, 2024 16.03 16.29 16.03 16.25 347,992 +0.07(+0.43%)
Jan 03, 2024 15.98 16.18 15.96 16.18 252,736 +0.17(+1.04%)
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.