Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

15.86 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.42 11.45 11.35 11.45 141,378 +0.09(+0.80%)
Nov 26, 2014 11.34 11.36 11.36 11.36 229,046 +0.05(+0.47%)
Nov 25, 2014 11.23 11.32 11.23 11.31 173,657 +0.06(+0.52%)
Nov 24, 2014 11.31 11.31 11.22 11.25 330,023 -0.06(-0.56%)
Nov 21, 2014 11.26 11.32 11.26 11.32 280,152 +0.05(+0.47%)
Nov 20, 2014 11.26 11.29 11.25 11.26 245,476 +0.03(+0.24%)
Nov 19, 2014 11.25 11.28 11.23 11.24 238,313 -0.02(-0.14%)
Nov 18, 2014 11.25 11.26 11.23 11.25 266,652 +0.02(+0.19%)
Nov 17, 2014 11.26 11.29 11.22 11.23 243,763 -0.04(-0.38%)
Nov 14, 2014 11.26 11.31 11.25 11.27 205,077 +0.03(+0.24%)
Nov 13, 2014 11.30 11.30 11.25 11.25 172,029 -0.03(-0.25%)
Nov 12, 2014 11.28 11.31 11.26 11.28 119,935 +0.04(+0.33%)
Nov 11, 2014 11.27 11.27 11.20 11.24 273,396 -0.04(-0.40%)
Nov 10, 2014 11.31 11.31 11.27 11.28 177,938 -0.02(-0.14%)
Nov 07, 2014 11.20 11.30 11.20 11.30 178,510 +0.06(+0.56%)
Nov 06, 2014 11.19 11.24 11.19 11.24 277,494 +0.02(+0.14%)
Nov 05, 2014 11.25 11.28 11.19 11.22 387,721 -0.05(-0.42%)
Nov 04, 2014 11.28 11.31 11.26 11.27 232,911 -0.02(-0.19%)
Nov 03, 2014 11.33 11.34 11.28 11.29 252,496 -0.07(-0.60%)
Oct 31, 2014 11.38 11.38 11.32 11.36 272,062 +0.04(+0.37%)
Oct 30, 2014 11.26 11.34 11.26 11.31 177,700 +0.06(+0.52%)
Oct 29, 2014 11.29 11.29 11.26 11.26 152,862 -0.02(-0.14%)
Oct 28, 2014 11.27 11.32 11.25 11.27 220,884 +0.00(+0.00%)
Oct 27, 2014 11.23 11.24 11.24 11.27 443,538 +0.03(+0.28%)
Oct 24, 2014 11.26 11.27 11.23 11.24 200,706 +0.01(+0.09%)
Oct 23, 2014 11.27 11.31 11.21 11.23 347,594 -0.06(-0.56%)
Oct 22, 2014 11.37 11.38 11.29 11.29 166,708 -0.06(-0.51%)
Oct 21, 2014 11.36 11.39 11.34 11.35 266,018 -0.03(-0.23%)
Oct 20, 2014 11.27 11.38 11.27 11.38 182,351 +0.08(+0.70%)
Oct 17, 2014 11.38 11.40 11.28 11.30 295,414 -0.11(-0.97%)
Oct 16, 2014 11.37 11.41 11.36 11.41 347,511 +0.00(+0.00%)
Oct 15, 2014 11.31 11.43 11.28 11.41 568,413 +0.11(+0.94%)
Oct 14, 2014 11.34 11.37 11.30 11.30 250,676 -0.06(-0.51%)
Oct 13, 2014 11.40 11.40 11.30 11.36 195,190 -0.03(-0.23%)
Oct 10, 2014 11.38 11.39 11.35 11.39 256,591 +0.06(+0.52%)
Oct 09, 2014 11.25 11.34 11.22 11.33 491,291 +0.08(+0.75%)
Oct 08, 2014 11.20 11.25 11.18 11.25 315,119 +0.05(+0.42%)
Oct 07, 2014 11.14 11.21 11.10 11.20 260,082 +0.07(+0.61%)
Oct 06, 2014 11.13 11.18 11.11 11.13 243,164 +0.05(+0.42%)
Oct 03, 2014 11.07 11.09 11.04 11.08 187,868 +0.04(+0.34%)
Oct 02, 2014 11.11 11.13 11.04 11.05 240,476 -0.10(-0.90%)
Oct 01, 2014 11.10 11.15 11.08 11.15 293,715 +0.11(+0.95%)
Sep 30, 2014 11.12 11.14 11.04 11.04 479,055 -0.07(-0.66%)
Sep 29, 2014 11.05 11.12 11.04 11.11 313,521 +0.09(+0.86%)
Sep 26, 2014 11.00 11.09 10.95 11.02 465,780 -0.02(-0.14%)
Sep 25, 2014 11.01 11.05 10.98 11.04 188,207 +0.01(+0.05%)
Sep 24, 2014 11.06 11.07 11.02 11.03 255,187 -0.01(-0.10%)
Sep 23, 2014 11.02 11.08 11.02 11.04 190,112 +0.01(+0.10%)
Sep 22, 2014 11.06 11.08 11.00 11.03 202,404 -0.01(-0.10%)
Sep 19, 2014 10.96 11.05 10.96 11.04 287,534 +0.09(+0.82%)
Sep 18, 2014 10.95 11.00 10.95 10.95 404,020 +0.00(+0.00%)
Sep 17, 2014 11.05 11.07 10.95 10.95 275,547 -0.06(-0.57%)
Sep 16, 2014 11.08 11.10 11.00 11.01 371,178 -0.03(-0.24%)
Sep 15, 2014 10.98 11.12 10.98 11.04 394,287 +0.06(+0.57%)
Sep 12, 2014 11.16 11.16 10.95 10.98 819,743 -0.20(-1.83%)
Sep 11, 2014 11.23 11.25 11.18 11.18 278,027 -0.06(-0.55%)
Sep 10, 2014 11.28 11.28 11.22 11.24 291,283 -0.04(-0.32%)
Sep 09, 2014 11.33 11.34 11.28 11.28 212,556 -0.05(-0.46%)
Sep 08, 2014 11.36 11.36 11.32 11.33 346,603 -0.05(-0.41%)
Sep 05, 2014 11.39 11.40 11.33 11.38 257,493 -0.01(-0.05%)
Sep 04, 2014 11.38 11.41 11.38 11.39 342,015 -0.01(-0.09%)
Sep 03, 2014 11.35 11.41 11.35 11.40 233,202 +0.02(+0.14%)
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.