Skip to main content

BlackRock Build America Bond Trust (NY:BBN)

16.41 +0.22 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 16.25 16.43 16.15 16.41 181,184 +0.22(+1.36%)
Jul 31, 2025 16.10 16.19 16.02 16.19 181,547 +0.16(+1.00%)
Jul 30, 2025 15.94 16.03 15.93 16.03 164,282 +0.10(+0.63%)
Jul 29, 2025 15.81 15.97 15.72 15.93 145,458 +0.15(+0.95%)
Jul 28, 2025 15.81 15.98 15.78 15.78 116,355 -0.07(-0.44%)
Jul 25, 2025 15.79 15.91 15.79 15.85 91,470 +0.05(+0.32%)
Jul 24, 2025 15.85 15.94 15.80 15.80 123,816 -0.09(-0.57%)
Jul 23, 2025 15.91 15.97 15.83 15.89 166,771 -0.06(-0.38%)
Jul 22, 2025 15.84 15.96 15.81 15.95 89,687 +0.08(+0.50%)
Jul 21, 2025 15.75 15.92 15.75 15.87 170,015 +0.27(+1.73%)
Jul 18, 2025 15.90 15.95 15.60 15.60 277,954 -0.22(-1.39%)
Jul 17, 2025 15.80 15.87 15.80 15.82 100,193 +0.00(+0.00%)
Jul 16, 2025 15.81 15.90 15.81 15.82 143,493 +0.03(+0.19%)
Jul 15, 2025 15.83 15.88 15.79 15.79 181,457 -0.01(-0.04%)
Jul 14, 2025 15.84 15.89 15.77 15.80 292,232 -0.00(-0.03%)
Jul 11, 2025 15.90 15.91 15.79 15.80 96,460 -0.12(-0.78%)
Jul 10, 2025 15.93 15.98 15.91 15.93 98,218 +0.03(+0.19%)
Jul 09, 2025 15.84 15.96 15.83 15.90 129,266 +0.08(+0.50%)
Jul 08, 2025 15.79 15.91 15.74 15.82 142,583 +0.00(+0.00%)
Jul 07, 2025 15.92 15.98 15.81 15.82 129,140 -0.16(-1.00%)
Jul 03, 2025 15.95 16.10 15.94 15.98 110,304 -0.01(-0.06%)
Jul 02, 2025 16.02 16.09 15.98 15.99 106,527 -0.10(-0.62%)
Jul 01, 2025 16.05 16.11 16.01 16.09 127,656 +0.07(+0.43%)
Jun 30, 2025 15.98 16.05 15.92 16.02 206,413 +0.05(+0.31%)
Jun 27, 2025 15.93 15.97 15.81 15.97 140,196 +0.06(+0.37%)
Jun 26, 2025 15.91 15.93 15.83 15.91 133,065 +0.05(+0.31%)
Jun 25, 2025 15.72 15.89 15.70 15.86 155,073 +0.05(+0.31%)
Jun 24, 2025 15.70 15.82 15.68 15.81 167,487 +0.09(+0.57%)
Jun 23, 2025 15.59 15.75 15.59 15.72 202,539 +0.13(+0.83%)
Jun 20, 2025 15.54 15.65 15.49 15.59 149,423 -0.06(-0.38%)
Jun 18, 2025 15.63 15.74 15.59 15.65 117,814 +0.06(+0.38%)
Jun 17, 2025 15.57 15.66 15.50 15.59 133,046 +0.02(+0.13%)
Jun 16, 2025 15.62 15.71 15.53 15.57 164,784 -0.15(-0.95%)
Jun 13, 2025 15.74 15.79 15.61 15.72 128,031 -0.04(-0.23%)
Jun 12, 2025 15.70 15.78 15.67 15.75 92,961 +0.08(+0.50%)
Jun 11, 2025 15.64 15.69 15.59 15.68 113,108 +0.09(+0.57%)
Jun 10, 2025 15.56 15.64 15.52 15.59 94,283 +0.05(+0.32%)
Jun 09, 2025 15.50 15.57 15.49 15.54 90,754 +0.02(+0.13%)
Jun 06, 2025 15.59 15.64 15.51 15.52 185,355 -0.11(-0.70%)
Jun 05, 2025 15.65 15.70 15.63 15.63 161,618 -0.01(-0.06%)
Jun 04, 2025 15.62 15.69 15.58 15.64 136,744 +0.06(+0.38%)
Jun 03, 2025 15.58 15.66 15.54 15.58 189,459 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.