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

BlackRock Build America Bond Trust (BBN)

16.10
-0.07 (-0.43%)
NYSE· Last Trade: Jul 1st, 6:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Build America Bond Trust (BBN)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202616.1416.1516.0716.10102,04116.10
6/30/202616.3016.3016.0216.171,039,63316.17
6/29/202616.1916.2716.1516.24136,68816.24
6/26/202616.0516.1716.0316.1374,80016.13
6/25/202616.1516.1516.0316.0799,88116.07
6/24/202616.0016.1315.9316.05158,14216.05
6/23/202615.8715.9615.8015.92129,24115.92
6/22/202615.9516.0215.9215.95122,18315.95
6/18/202615.9916.1015.9916.0381,62516.03
6/17/202616.0516.0815.9015.9695,46015.96
6/16/202615.9416.0715.8516.00147,38416.00
6/15/202615.9616.1415.9215.95114,32515.95
6/12/202616.0816.1416.0516.0961,72715.99
6/11/202616.0116.1015.9316.0659,64015.96
6/10/202615.9216.0315.9216.00100,06015.90
6/09/202615.8615.9915.8615.97128,38015.87
6/08/202615.9015.9715.8615.88107,31815.78
6/05/202615.9515.9515.8815.95124,69215.85
6/04/202616.0216.0515.9415.99104,75915.89
6/03/202615.9416.0515.9416.03194,55915.93
6/02/202615.9116.0415.8916.03124,07615.93
6/01/202615.9916.0015.8315.97126,94615.87
5/29/202616.1016.1015.9916.04189,52715.94
5/28/202615.9616.0215.8615.98230,48915.88
5/27/202615.8115.9715.8115.91118,06115.81
5/26/202615.7515.8315.7015.81151,84315.71
5/22/202615.6115.7515.6015.70219,55815.60
5/21/202615.5815.6715.5615.59367,25015.49
5/20/202615.5615.6415.5115.62258,24315.52
5/19/202615.5515.6315.4715.52285,03115.42
5/18/202615.6115.7115.5615.61214,07215.51
5/15/202615.8515.9015.7015.70170,70915.60
5/14/202616.0316.0816.0216.0397,58615.83
5/13/202616.0116.0915.9815.9863,61915.78
5/12/202616.1016.1615.9616.01178,13515.81
5/11/202616.0816.2116.0616.10119,73315.90
5/08/202616.2016.2016.0716.13115,25215.93
5/07/202616.0816.1516.0716.11154,67215.91
5/06/202616.1716.2115.9816.081,024,89015.88
5/05/202616.0416.1316.0216.10105,23915.90
5/04/202616.1316.1716.0116.04115,63615.84
5/01/202616.1816.2216.1316.17136,91615.97
4/30/202616.2016.2516.0616.22131,55816.02
4/29/202616.0516.1416.0516.13155,17315.93
4/28/202616.1616.3816.0516.07129,77815.87
4/27/202616.1716.2616.1216.18111,97015.98
4/24/202616.0516.1616.0516.1472,88315.94
4/23/202616.2416.3216.0316.09152,77615.89
4/22/202616.3216.3316.2616.2783,16916.07
4/21/202616.3016.3516.2716.31111,03116.11
4/20/202616.3116.3916.3016.36108,37716.16
4/17/202616.3416.3916.2316.36148,68616.16
4/16/202616.2216.3316.1516.2377,96916.03
4/15/202616.2616.3216.2016.29209,94616.09
4/14/202616.2116.3216.1116.31123,81816.01
4/13/202616.1016.2516.0716.18240,22315.88
4/10/202616.1916.2316.1516.1692,54215.86
4/09/202616.3116.3516.1316.24160,81815.94
4/08/202616.2616.3616.2516.34161,37516.04
4/07/202616.0916.1516.0016.11167,18315.82
4/06/202616.0216.1015.9816.09116,07115.80
4/02/202616.0316.1216.0316.06104,69415.77