BlackRock Build America Bond Trust (NY: BBN )

25.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 25.66 25.80 25.56 25.63 94,330 -0.19(-0.74%)
Jun 22, 2021 25.32 25.86 25.30 25.82 182,495 +0.49(+1.93%)
Jun 21, 2021 25.40 25.55 25.32 25.33 118,895 -0.11(-0.43%)
Jun 18, 2021 25.37 25.49 25.33 25.44 104,942 +0.13(+0.51%)
Jun 17, 2021 25.26 25.43 25.15 25.31 105,854 +0.14(+0.56%)
Jun 16, 2021 25.28 25.35 25.12 25.17 89,298 -0.19(-0.75%)
Jun 15, 2021 25.41 25.43 25.27 25.36 88,744 -0.11(-0.43%)
Jun 14, 2021 25.38 25.47 25.32 25.47 73,143 +0.02(+0.08%)
Jun 11, 2021 25.38 25.49 25.37 25.45 97,527 +0.02(+0.08%)
Jun 10, 2021 25.29 25.43 25.25 25.43 112,789 +0.15(+0.59%)
Jun 09, 2021 25.39 25.43 25.25 25.28 122,422 -0.07(-0.28%)
Jun 08, 2021 25.11 25.38 25.11 25.35 155,303 +0.29(+1.16%)
Jun 07, 2021 24.97 25.06 24.95 25.06 97,994 +0.15(+0.60%)
Jun 04, 2021 24.89 25.01 24.86 24.91 129,172 -0.01(-0.04%)
Jun 03, 2021 24.98 25.00 24.85 24.92 120,677 -0.12(-0.48%)
Jun 02, 2021 25.03 25.17 24.95 25.04 147,996 +0.01(+0.04%)
Jun 01, 2021 24.96 25.05 24.90 25.03 86,139 +0.03(+0.12%)
May 28, 2021 25.06 25.08 24.87 25.00 134,450 -0.02(-0.08%)
May 27, 2021 24.93 25.02 24.79 25.02 93,335 +0.11(+0.44%)
May 26, 2021 24.89 25.01 24.85 24.91 101,931 -0.04(-0.16%)
May 25, 2021 24.74 24.96 24.66 24.95 132,174 +0.27(+1.09%)
May 24, 2021 24.72 24.90 24.66 24.68 174,229 -0.04(-0.16%)
May 21, 2021 24.80 24.80 24.58 24.72 115,973 -0.09(-0.36%)
May 20, 2021 24.64 24.82 24.61 24.81 101,206 +0.18(+0.73%)
May 19, 2021 24.61 24.75 24.56 24.63 95,217 -0.11(-0.44%)
May 18, 2021 24.50 24.84 24.50 24.74 155,242 +0.24(+0.98%)
May 17, 2021 24.49 24.62 24.44 24.50 84,988 -0.10(-0.41%)
May 14, 2021 24.45 24.93 24.44 24.60 63,697 +0.21(+0.86%)
May 13, 2021 24.37 24.54 24.30 24.39 122,673 -0.13(-0.53%)
May 12, 2021 24.74 24.79 24.39 24.52 183,439 -0.29(-1.17%)
May 11, 2021 24.90 24.94 24.73 24.81 188,725 -0.15(-0.60%)
May 10, 2021 25.14 25.14 24.94 24.96 164,294 -0.19(-0.76%)
May 07, 2021 25.08 25.26 25.05 25.15 100,975 +0.07(+0.28%)
May 06, 2021 25.00 25.14 24.99 25.08 125,512 +0.04(+0.16%)
May 05, 2021 25.12 25.16 25.01 25.04 116,989 -0.07(-0.28%)
May 04, 2021 25.20 25.34 25.02 25.11 205,875 -0.18(-0.71%)
May 03, 2021 25.02 25.29 25.02 25.29 113,221 +0.32(+1.28%)
Apr 30, 2021 24.96 25.15 24.82 24.97 135,600 +0.01(+0.04%)
Apr 29, 2021 25.21 25.27 24.93 24.96 198,578 -0.37(-1.46%)
Apr 28, 2021 24.84 25.33 24.80 25.33 220,177 +0.53(+2.14%)
Apr 27, 2021 24.99 25.00 24.73 24.80 114,101 -0.15(-0.60%)
Apr 26, 2021 25.07 25.09 24.87 24.95 171,607 -0.11(-0.44%)
Apr 23, 2021 24.89 25.12 24.83 25.06 134,200 +0.17(+0.68%)
Apr 22, 2021 24.86 24.95 24.81 24.89 136,427 -0.01(-0.04%)
Apr 21, 2021 24.89 24.92 24.76 24.90 149,830 +0.07(+0.28%)
Apr 20, 2021 24.76 24.85 24.71 24.83 128,514 +0.01(+0.04%)
Apr 19, 2021 24.91 24.95 24.78 24.82 115,432 -0.18(-0.72%)
Apr 16, 2021 24.89 25.05 24.71 25.00 175,900 +0.15(+0.60%)
Apr 15, 2021 24.77 24.91 24.72 24.85 195,659 +0.19(+0.77%)
Apr 14, 2021 24.50 24.67 24.50 24.66 137,218 +0.09(+0.37%)
Apr 13, 2021 24.51 24.68 24.47 24.57 217,686 +0.11(+0.45%)
Apr 12, 2021 24.60 24.63 24.40 24.46 213,259 -0.13(-0.53%)
Apr 09, 2021 24.64 24.68 24.55 24.59 79,400 -0.02(-0.08%)
Apr 08, 2021 24.75 24.80 24.61 24.61 170,962 -0.07(-0.28%)
Apr 07, 2021 24.64 24.75 24.59 24.68 140,857 +0.15(+0.61%)
Apr 06, 2021 24.60 24.81 24.43 24.53 236,892 -0.07(-0.28%)
Apr 05, 2021 24.78 24.88 24.50 24.60 219,857 -0.17(-0.69%)
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.