Home

BlackRock Build America Bond Trust (BBN)

16.27
-0.45 (-2.69%)
NYSE · Last Trade: Apr 4th, 7:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Build America Bond Trust (BBN)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202516.7916.7916.3016.27225,74016.27
4/03/202516.6316.8116.6316.72128,08116.72
4/02/202516.6216.7416.6116.68113,30316.68
4/01/202516.7116.8416.5816.61258,99316.61
3/31/202516.7016.7716.5916.68164,65316.68
3/28/202516.5216.5916.4716.57114,14716.57
3/27/202516.5116.5516.4516.4585,61716.45
3/26/202516.5716.5716.5116.5476,15816.54
3/25/202516.5716.6816.5216.5977,45116.59
3/24/202516.6816.6816.5616.5964,01416.59
3/21/202516.6316.7416.6316.7187,85116.71
3/20/202516.5616.6816.5616.63113,85016.63
3/19/202516.5216.6016.5016.53119,70716.53
3/18/202516.5516.6016.5316.5398,94216.53
3/17/202516.5516.6016.5516.57131,74916.57
3/14/202516.5016.5916.4116.5491,47216.54
3/13/202516.5116.6116.5116.57118,31916.48
3/12/202516.6116.6816.5616.5880,48016.49
3/11/202516.6216.7016.6216.65173,31016.56
3/10/202516.6016.7116.6016.62144,76016.53
3/07/202516.6816.7516.5816.60173,64716.51
3/06/202516.6116.7316.5916.60112,06316.51
3/05/202516.8416.8616.6416.66158,90116.57
3/04/202516.9517.0216.7516.76149,05916.67
3/03/202516.9017.0916.8916.99144,31916.89
2/28/202516.9316.9816.9016.92150,47316.82
2/27/202516.8216.8516.7916.85123,42116.76
2/26/202516.7916.8516.7416.84103,39016.75
2/25/202516.6716.7916.5616.72191,09416.63
2/24/202516.5916.6516.5016.56125,30316.47
2/21/202516.4616.6016.4616.60176,78316.51
2/20/202516.5216.5816.4416.5172,79316.42
2/19/202516.4116.5716.4016.52106,12716.43
2/18/202516.5216.6416.4216.43150,04516.34
2/14/202516.5516.7016.5516.6487,94216.55
2/13/202516.5916.6616.5216.56146,92916.37
2/12/202516.6316.6316.4216.53115,33116.34
2/11/202516.7416.8016.6916.72184,38016.53
2/10/202516.7016.8116.6916.75118,40016.56
2/07/202516.7916.8216.5916.7364,09316.54
2/06/202516.7316.8716.7316.82147,87016.63
2/05/202516.5416.8216.5316.76187,48016.57
2/04/202516.4116.5316.3616.49161,39316.31
2/03/202516.4916.6016.4616.48170,85416.30
1/31/202516.5616.5916.4516.53304,16916.34
1/30/202516.4016.5016.3716.50137,66216.32
1/29/202516.4416.5016.3516.4191,45816.23
1/28/202516.4416.5016.3616.47132,26316.29
1/27/202516.3516.4816.3516.44146,97816.26
1/24/202516.2416.3916.1216.29193,66016.11
1/23/202516.2816.3116.1716.20105,59616.02
1/22/202516.3116.3716.2816.31128,29616.13
1/21/202516.3416.3916.2716.31127,45416.13
1/17/202516.2416.2916.1316.2399,62116.05
1/16/202516.2316.2516.1016.20145,44616.02
1/15/202516.1016.2816.1016.18176,97416.00
1/14/202516.1116.1716.0416.09107,92315.82
1/13/202515.9916.1015.9816.07122,89615.80
1/10/202516.0716.1716.0016.06240,20915.79
1/08/202516.0216.2315.9916.12122,15715.85
1/07/202516.1716.1816.0516.11239,90815.84
1/06/202516.1116.1916.0916.17112,77915.90