Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.34 -0.11 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.80 14.91 14.80 14.91 240,160 +0.13(+0.91%)
Jan 30, 2018 14.66 14.86 14.66 14.78 541,115 -0.01(-0.05%)
Jan 29, 2018 15.07 15.07 14.57 14.78 800,604 -0.37(-2.45%)
Jan 26, 2018 15.15 15.19 15.09 15.15 291,542 -0.04(-0.27%)
Jan 25, 2018 15.16 15.22 15.08 15.19 286,039 +0.04(+0.27%)
Jan 24, 2018 15.19 15.22 15.15 15.15 219,961 -0.09(-0.57%)
Jan 23, 2018 15.21 15.27 15.20 15.24 232,781 +0.05(+0.31%)
Jan 22, 2018 15.17 15.23 15.14 15.19 196,192 +0.02(+0.13%)
Jan 19, 2018 15.20 15.21 15.13 15.17 256,536 -0.05(-0.31%)
Jan 18, 2018 15.23 15.27 15.20 15.22 304,162 -0.11(-0.70%)
Jan 17, 2018 15.34 15.40 15.31 15.33 232,416 -0.03(-0.18%)
Jan 16, 2018 15.36 15.36 15.31 15.36 305,954 +0.05(+0.31%)
Jan 12, 2018 15.31 15.31 15.31 0 -0.03(-0.22%)
Jan 11, 2018 15.35 15.42 15.34 15.34 283,726 -0.03(-0.18%)
Jan 10, 2018 15.32 15.37 410,341 -0.14(-0.91%)
Jan 09, 2018 15.63 15.63 15.47 15.51 450,757 -0.11(-0.73%)
Jan 08, 2018 15.75 15.75 15.58 15.63 228,654 -0.06(-0.39%)
Jan 05, 2018 15.74 15.80 15.68 15.69 429,432 -0.08(-0.51%)
Jan 04, 2018 15.70 15.77 15.69 15.77 201,120 +0.06(+0.39%)
Jan 03, 2018 15.64 15.71 15.56 15.71 282,294 +0.10(+0.65%)
Jan 02, 2018 15.58 15.67 15.51 15.61 234,137 -0.03(-0.17%)
Dec 29, 2017 15.63 15.63 15.63 0 +0.18(+1.13%)
Dec 28, 2017 15.45 15.55 15.45 15.46 121,201 +0.04(+0.27%)
Dec 27, 2017 15.35 15.51 15.35 15.42 135,506 +0.05(+0.35%)
Dec 26, 2017 15.31 15.36 15.30 15.36 153,434 +0.04(+0.26%)
Dec 22, 2017 15.32 15.42 15.32 15.32 177,799 +0.03(+0.22%)
Dec 21, 2017 15.39 15.42 15.24 15.29 285,197 -0.11(-0.74%)
Dec 20, 2017 15.47 15.47 15.39 15.40 312,862 -0.13(-0.86%)
Dec 19, 2017 15.61 15.62 15.52 15.54 242,436 -0.11(-0.73%)
Dec 18, 2017 15.63 15.66 15.58 15.65 148,678 +0.05(+0.34%)
Dec 15, 2017 15.55 15.62 15.55 15.60 114,117 +0.02(+0.13%)
Dec 14, 2017 15.52 15.58 15.50 15.58 133,244 +0.06(+0.39%)
Dec 13, 2017 15.50 15.56 15.46 15.52 145,080 +0.01(+0.09%)
Dec 12, 2017 15.55 15.55 15.50 15.50 108,737 -0.07(-0.47%)
Dec 11, 2017 15.55 15.59 15.44 15.58 179,584 +0.06(+0.40%)
Dec 08, 2017 15.56 15.56 15.47 15.51 123,811 -0.03(-0.17%)
Dec 07, 2017 15.59 15.65 15.52 15.54 117,657 -0.05(-0.30%)
Dec 06, 2017 15.52 15.65 15.52 15.59 109,398 +0.07(+0.43%)
Dec 05, 2017 15.37 15.57 15.37 15.52 118,355 +0.15(+0.95%)
Dec 04, 2017 15.35 15.44 15.35 15.37 161,173 -0.01(-0.04%)
Dec 01, 2017 15.41 15.45 15.38 15.38 107,746 +0.03(+0.22%)
Nov 30, 2017 15.36 15.45 15.33 15.35 223,328 -0.06(-0.39%)
Nov 29, 2017 15.42 15.45 15.33 15.41 171,163 -0.07(-0.43%)
Nov 28, 2017 15.54 15.54 15.45 15.47 117,114 -0.04(-0.26%)
Nov 27, 2017 15.48 15.53 15.46 15.51 159,050 +0.07(+0.47%)
Nov 24, 2017 15.45 15.47 15.42 15.44 36,037 +0.03(+0.22%)
Nov 22, 2017 15.41 15.48 15.41 15.41 108,001 -0.03(-0.17%)
Nov 21, 2017 15.47 15.49 15.41 15.43 151,284 -0.03(-0.17%)
Nov 20, 2017 15.42 15.47 15.35 15.46 107,914 +0.07(+0.48%)
Nov 17, 2017 15.53 15.53 15.39 15.39 169,097 -0.11(-0.69%)
Nov 16, 2017 15.51 15.53 15.47 15.49 149,138 +0.04(+0.26%)
Nov 15, 2017 15.39 15.49 15.37 15.45 85,439 +0.07(+0.43%)
Nov 14, 2017 15.31 15.44 15.29 15.39 149,695 +0.10(+0.66%)
Nov 13, 2017 15.29 15.32 15.23 15.29 104,375 +0.00(+0.00%)
Nov 10, 2017 15.25 15.30 15.19 15.29 162,846 -0.05(-0.30%)
Nov 09, 2017 15.50 15.50 15.30 15.33 268,089 -0.19(-1.20%)
Nov 08, 2017 15.47 15.54 15.47 15.52 135,115 +0.05(+0.34%)
Nov 07, 2017 15.56 15.57 15.45 15.47 120,422 -0.08(-0.54%)
Nov 06, 2017 15.51 15.55 15.48 15.55 125,944 +0.04(+0.29%)
Nov 03, 2017 15.45 15.51 15.41 15.51 72,207 +0.05(+0.34%)
Nov 02, 2017 15.43 15.49 15.39 15.45 108,979 +0.03(+0.22%)
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.