BlackRock Build America Bond Trust (BBN)

16.32
-0.04 (-0.24%)
NYSE · Last Trade: Jan 1st, 5:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Build America Bond Trust (BBN)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202516.3716.3816.2216.32808,51416.32
12/30/202516.2416.4416.2316.36422,14316.36
12/29/202516.3616.4516.2416.26664,41516.26
12/26/202516.8016.8016.3916.391,950,65916.39
12/24/202516.5116.7716.4916.77333,84516.77
12/23/202516.5016.5716.4916.51337,20116.51
12/22/202516.6116.7016.6016.62420,65016.62
12/19/202516.8216.9216.7416.74340,68316.64
12/18/202516.9817.0416.7516.85419,16216.75
12/17/202516.9017.0516.9016.96174,29016.86
12/16/202516.9017.0416.9016.93163,78116.83
12/15/202517.0017.0816.8416.95390,74816.85
12/12/202517.1017.1316.9517.06486,08816.96
12/11/202517.1817.2816.9217.15908,80817.05
12/10/202517.2917.2917.1717.24387,03017.14
12/09/202517.2617.3017.2117.24379,29217.14
12/08/202517.3117.3217.1617.30441,81517.20
12/05/202517.2417.4417.1317.33672,63217.23
12/04/202517.2917.3117.2117.21225,06317.11
12/03/202517.2617.3417.2517.30265,69617.20
12/02/202517.3217.3317.1717.28362,15117.18
12/01/202517.1917.3917.1217.35417,36317.25
11/28/202517.3917.4517.2717.33130,88217.23
11/26/202517.2017.3517.1917.32290,26917.22
11/25/202517.1217.3517.1217.23358,09717.13
11/24/202517.1017.2016.9917.15435,67217.05
11/21/202517.1217.1216.9517.07332,93216.97
11/20/202517.2117.2217.0417.05466,16716.95
11/19/202517.0417.2116.8717.16776,05917.06
11/18/202517.0617.0817.0017.05206,90716.95
11/17/202517.0517.1117.0217.02332,64916.92
11/14/202517.0917.1317.0317.06320,90316.96
11/13/202517.1517.3117.1417.17278,50516.97
11/12/202517.1617.3617.1617.23304,28417.03
11/11/202517.1117.2817.0817.24225,11117.04
11/10/202517.1517.1917.0817.12204,52916.92
11/07/202517.0417.3617.0117.20580,15617.00
11/06/202516.9217.1416.9117.04270,90016.84
11/05/202516.8916.9416.8516.89134,23416.69
11/04/202516.9317.0416.9016.92170,69116.72
11/03/202516.8817.0616.8717.02294,55516.82
10/31/202516.9417.1016.8816.89476,01516.69
10/30/202516.5716.9216.5616.91417,04016.71
10/29/202516.6616.7516.6416.6885,52816.49
10/28/202516.6516.7316.6516.68153,91716.49
10/27/202516.6216.7516.6116.69107,12416.50
10/24/202516.6116.6816.6016.6589,98016.46
10/23/202516.6016.6516.6016.6179,41516.42
10/22/202516.6816.7216.6016.6690,49516.47
10/21/202516.5716.7316.5516.72142,29816.53
10/20/202516.5416.6116.5016.59182,99816.40
10/17/202516.5316.5916.4316.5295,68416.33
10/16/202516.4916.6116.4916.5586,86916.36
10/15/202516.7516.8416.5516.56121,55816.37
10/14/202516.7516.8816.7516.85116,48416.56
10/13/202516.7716.8616.6316.69112,52016.40
10/10/202516.7516.7816.6716.78101,30216.49
10/09/202516.6516.7116.6516.69111,47516.40
10/08/202516.6216.7016.5816.68123,71516.39
10/07/202516.6016.7116.5616.61132,72416.32
10/06/202516.5116.6016.4616.5271,74016.23
10/03/202516.5516.7016.5316.5488,37616.25
10/02/202516.6416.7216.6016.62122,05816.33
10/01/202516.6816.7216.6316.69136,18816.40