Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BlackRock Build America Bond Trust (BBN)

16.17
+0.48 (3.06%)
NYSE · Last Trade: Apr 1st, 3:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Build America Bond Trust (BBN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202615.8516.1715.7916.17468,39116.17
3/30/202615.6915.8515.5815.69246,23115.69
3/27/202615.6715.6915.6015.66245,45915.66
3/26/202615.7816.0215.7115.74264,10415.74
3/25/202615.8515.9815.7915.84287,84915.84
3/24/202615.8015.9315.7115.74248,44415.74
3/23/202615.8015.9415.8015.88213,72715.88
3/20/202615.9116.0015.8015.81447,84315.81
3/19/202616.0616.1015.9216.01321,37016.01
3/18/202616.1416.2016.0916.10194,24516.10
3/17/202616.0416.1616.0316.11113,66316.11
3/16/202615.9416.0615.8716.03136,86616.03
3/13/202615.9716.0815.8615.91237,81415.91
3/12/202616.1716.1716.0416.05183,29616.05
3/11/202616.3016.4616.1716.17220,18916.17
3/10/202616.1916.3216.1916.25175,43716.25
3/09/202616.2516.3316.1916.20218,19216.20
3/06/202616.3816.4116.3016.32177,84316.32
3/05/202616.4516.4716.4016.40156,12816.40
3/04/202616.4416.5416.4416.48229,82216.48
3/03/202616.6416.6416.5116.53180,90816.53
3/02/202616.7116.7216.6216.68166,84316.68
2/27/202616.7416.7516.7016.73235,24216.73
2/26/202616.6416.6916.6116.66172,35616.66
2/25/202616.5616.6816.5616.63159,87116.63
2/24/202616.6016.6516.6016.60110,17016.60
2/23/202616.5916.6616.5816.64164,85416.64
2/20/202616.6216.6316.5416.59127,25616.59
2/19/202616.6616.6616.5616.61131,82216.61
2/18/202616.5616.6316.5616.61166,07016.61
2/17/202616.5116.6116.5016.56273,02716.56
2/13/202616.5716.6216.5116.58155,59916.58
2/12/202616.6516.6816.4716.60233,19616.60
2/11/202616.4716.5316.4616.48163,40716.48
2/10/202616.4616.5416.4516.51192,17916.51
2/09/202616.4016.4716.3416.42274,21816.42
2/06/202616.4116.4216.3216.34160,57916.34
2/05/202616.2716.3816.2416.35376,71316.35
2/04/202616.1816.2216.1716.19209,27716.19
2/03/202616.1616.2316.1616.22279,65916.22
2/02/202616.3116.3116.1516.15612,36216.15
1/30/202616.2816.3116.2016.30259,59316.30
1/29/202616.2016.2716.1916.26285,42016.26
1/28/202616.2916.2916.2316.23195,52016.23
1/27/202616.2516.2816.2316.24286,73916.24
1/26/202616.2516.3016.2216.22256,29516.22
1/23/202616.1616.2516.1616.24174,75616.24
1/22/202616.1716.2416.1516.15256,99116.15
1/21/202616.2416.2816.1016.20626,79416.20
1/20/202616.2916.2916.2416.24234,26116.24
1/16/202616.5916.5916.4716.47372,83716.47
1/15/202616.6016.6816.5216.59220,07716.59
1/14/202616.5016.5616.4616.56154,54816.56
1/13/202616.4316.5016.4116.46157,94916.46
1/12/202616.5416.5416.3316.41139,62216.41
1/09/202616.3816.4416.3016.44130,56016.44
1/08/202616.3116.3816.3016.37154,98316.37
1/07/202616.3316.4416.3016.35226,34516.35
1/06/202616.2716.3416.2516.31265,49816.31
1/05/202616.3016.3516.2716.31204,64116.31
1/02/202616.3216.3616.2516.31218,15716.31