BlackRock Build America Bond Trust (BBN)

16.14
+0.05 (0.31%)
NYSE · Last Trade: Apr 26th, 10:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Build America Bond Trust (BBN)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202616.0516.1616.0516.1472,88316.14
4/23/202616.2416.3216.0316.09152,77616.09
4/22/202616.3216.3316.2616.2783,16916.27
4/21/202616.3016.3516.2716.31111,03116.31
4/20/202616.3116.3916.3016.36108,37716.36
4/17/202616.3416.3916.2316.36148,68616.36
4/16/202616.2216.3316.1516.2377,96916.23
4/15/202616.2616.3216.2016.29209,94616.29
4/14/202616.2116.3216.1116.31123,81816.21
4/13/202616.1016.2516.0716.18240,22316.08
4/10/202616.1916.2316.1516.1692,54216.06
4/09/202616.3116.3516.1316.24160,81816.14
4/08/202616.2616.3616.2516.34161,37516.24
4/07/202616.0916.1516.0016.11167,18316.02
4/06/202616.0216.1015.9816.09116,07115.99
4/02/202616.0316.1216.0316.06104,69415.96
4/01/202616.1716.2116.0916.15213,41516.05
3/31/202615.8516.1715.7916.17468,39116.07
3/30/202615.6915.8515.5815.69246,23115.59
3/27/202615.6715.6915.6015.66245,45915.56
3/26/202615.7816.0215.7115.74264,10415.64
3/25/202615.8515.9815.7915.84287,84915.74
3/24/202615.8015.9315.7115.74248,44415.64
3/23/202615.8015.9415.8015.88213,72715.78
3/20/202615.9116.0015.8015.81447,84315.71
3/19/202616.0616.1015.9216.01321,37015.91
3/18/202616.1416.2016.0916.10194,24516.00
3/17/202616.0416.1616.0316.11113,66316.01
3/16/202615.9416.0615.8716.03136,86615.93
3/13/202615.9716.0815.8615.91237,81415.81
3/12/202616.1716.1716.0416.05183,29615.85
3/11/202616.3016.4616.1716.17220,18915.97
3/10/202616.1916.3216.1916.25175,43716.05
3/09/202616.2516.3316.1916.20218,19216.00
3/06/202616.3816.4116.3016.32177,84316.12
3/05/202616.4516.4716.4016.40156,12816.20
3/04/202616.4416.5416.4416.48229,82216.28
3/03/202616.6416.6416.5116.53180,90816.33
3/02/202616.7116.7216.6216.68166,84316.48
2/27/202616.7416.7516.7016.73235,24216.53
2/26/202616.6416.6916.6116.66172,35616.46
2/25/202616.5616.6816.5616.63159,87116.43
2/24/202616.6016.6516.6016.60110,17016.40
2/23/202616.5916.6616.5816.64164,85416.44
2/20/202616.6216.6316.5416.59127,25616.39
2/19/202616.6616.6616.5616.61131,82216.41
2/18/202616.5616.6316.5616.61166,07016.41
2/17/202616.5116.6116.5016.56273,02716.36
2/13/202616.5716.6216.5116.58155,59916.38
2/12/202616.6516.6816.4716.60233,19616.30
2/11/202616.4716.5316.4616.48163,40716.18
2/10/202616.4616.5416.4516.51192,17916.21
2/09/202616.4016.4716.3416.42274,21816.12
2/06/202616.4116.4216.3216.34160,57916.04
2/05/202616.2716.3816.2416.35376,71316.05
2/04/202616.1816.2216.1716.19209,27715.90
2/03/202616.1616.2316.1616.22279,65915.93
2/02/202616.3116.3116.1516.15612,36215.86
1/30/202616.2816.3116.2016.30259,59316.01
1/29/202616.2016.2716.1916.26285,42015.97
1/28/202616.2916.2916.2316.23195,52015.94
1/27/202616.2516.2816.2316.24286,73915.95
1/26/202616.2516.3016.2216.22256,29515.93