Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

15.52 -0.06 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.656 9.616 9.616 9.616 712,955 -0.07(-0.67%)
Dec 30, 2013 9.736 9.751 9.641 9.681 609,619 -0.07(-0.67%)
Dec 27, 2013 9.751 9.847 9.746 9.746 948,603 -0.01(-0.14%)
Dec 26, 2013 9.776 9.796 9.736 9.761 769,914 +0.01(+0.10%)
Dec 24, 2013 9.756 9.766 9.691 9.751 701,150 -0.00(-0.05%)
Dec 23, 2013 9.626 9.800 9.616 9.756 1,201,937 +0.15(+1.56%)
Dec 20, 2013 9.441 9.611 9.441 9.606 1,258,930 +0.17(+1.85%)
Dec 19, 2013 9.227 9.476 9.202 9.431 1,590,043 +0.15(+1.61%)
Dec 18, 2013 9.192 9.292 9.192 9.282 896,127 +0.09(+1.03%)
Dec 17, 2013 9.112 9.212 9.087 9.187 750,203 +0.07(+0.77%)
Dec 16, 2013 9.107 9.142 9.095 9.117 1,066,225 +0.00(+0.05%)
Dec 13, 2013 9.127 9.147 9.077 9.112 672,226 -0.03(-0.33%)
Dec 12, 2013 9.132 9.187 9.107 9.142 597,789 -0.05(-0.60%)
Dec 11, 2013 9.202 9.242 9.182 9.197 607,407 +0.03(+0.28%)
Dec 10, 2013 9.201 9.241 9.161 9.171 768,950 -0.06(-0.64%)
Dec 09, 2013 9.226 9.290 9.151 9.231 789,840 -0.02(-0.21%)
Dec 06, 2013 9.161 9.270 9.132 9.250 873,123 +0.08(+0.92%)
Dec 05, 2013 9.151 9.201 9.127 9.166 1,047,825 +0.01(+0.16%)
Dec 04, 2013 9.037 9.151 9.023 9.151 1,292,841 +0.08(+0.93%)
Dec 03, 2013 9.137 9.161 9.057 9.067 522,873 -0.08(-0.92%)
Dec 02, 2013 9.137 9.181 9.117 9.151 668,785 +0.03(+0.38%)
Nov 29, 2013 9.122 9.137 9.087 9.117 218,936 +0.02(+0.22%)
Nov 27, 2013 9.112 9.137 9.047 9.097 584,361 -0.04(-0.43%)
Nov 26, 2013 9.003 9.161 9.003 9.137 634,631 +0.12(+1.32%)
Nov 25, 2013 9.028 9.047 8.988 9.018 753,326 -0.02(-0.27%)
Nov 22, 2013 8.988 9.067 8.988 9.042 704,861 +0.03(+0.33%)
Nov 21, 2013 9.057 9.077 8.988 9.013 937,351 -0.10(-1.09%)
Nov 20, 2013 9.156 9.176 9.047 9.112 824,472 -0.07(-0.76%)
Nov 19, 2013 9.107 9.196 9.087 9.181 738,968 +0.06(+0.71%)
Nov 18, 2013 9.107 9.191 9.107 9.117 566,173 +0.01(+0.11%)
Nov 15, 2013 9.127 9.161 9.092 9.107 652,503 -0.03(-0.33%)
Nov 14, 2013 9.127 9.186 9.117 9.137 572,122 -0.06(-0.64%)
Nov 12, 2013 9.298 9.352 9.195 9.195 643,609 -0.14(-1.48%)
Nov 11, 2013 9.269 9.357 9.234 9.333 606,134 -0.03(-0.32%)
Nov 08, 2013 9.234 9.392 9.170 9.362 984,736 +0.03(+0.37%)
Nov 07, 2013 9.284 9.362 9.225 9.328 981,548 +0.02(+0.21%)
Nov 06, 2013 9.441 9.461 9.298 9.308 1,274,231 -0.16(-1.66%)
Nov 05, 2013 9.564 9.593 9.441 9.465 590,077 -0.12(-1.28%)
Nov 04, 2013 9.564 9.608 9.547 9.588 363,803 +0.08(+0.88%)
Nov 01, 2013 9.652 9.672 9.490 9.505 632,549 -0.11(-1.13%)
Oct 31, 2013 9.564 9.623 9.544 9.613 936,989 +0.08(+0.88%)
Oct 30, 2013 9.461 9.579 9.397 9.529 1,362,715 +0.11(+1.20%)
Oct 29, 2013 9.431 9.441 9.411 9.416 401,573 +0.01(+0.16%)
Oct 28, 2013 9.416 9.441 9.387 9.402 313,074 -0.01(-0.10%)
Oct 25, 2013 9.372 9.436 9.347 9.411 604,016 +0.05(+0.58%)
Oct 24, 2013 9.323 9.367 9.323 9.357 369,101 +0.03(+0.37%)
Oct 23, 2013 9.259 9.382 9.259 9.323 407,904 +0.03(+0.32%)
Oct 22, 2013 9.303 9.328 9.249 9.293 516,134 +0.03(+0.32%)
Oct 21, 2013 9.323 9.343 9.244 9.264 331,862 -0.08(-0.84%)
Oct 18, 2013 9.284 9.367 9.261 9.343 582,024 +0.10(+1.06%)
Oct 17, 2013 9.082 9.254 9.072 9.244 621,291 +0.17(+1.84%)
Oct 16, 2013 9.043 9.077 9.013 9.077 416,895 +0.02(+0.20%)
Oct 15, 2013 9.057 9.116 9.052 9.059 529,428 -0.01(-0.09%)
Oct 14, 2013 9.052 9.102 8.993 9.067 861,600 -0.00(-0.05%)
Oct 11, 2013 9.166 9.200 9.067 9.072 538,433 -0.06(-0.69%)
Oct 10, 2013 9.130 9.160 9.120 9.135 339,552 +0.01(+0.11%)
Oct 09, 2013 9.130 9.155 9.109 9.125 381,655 -0.01(-0.11%)
Oct 08, 2013 9.091 9.145 9.091 9.135 450,671 +0.02(+0.27%)
Oct 07, 2013 9.169 9.207 9.106 9.111 242,605 -0.07(-0.80%)
Oct 04, 2013 9.184 9.203 9.179 9.184 206,400 -0.01(-0.16%)
Oct 03, 2013 9.184 9.238 9.174 9.199 273,010 +0.00(+0.00%)
Oct 02, 2013 9.155 9.228 9.140 9.199 415,677 -0.01(-0.11%)
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.