BlackRock Build America Bond Trust (BBN)

Historical Prices For BlackRock Build America Bond Trust (BBN)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	16.03	16.15	15.95	16.05	86,721	16.05
4/24/2025	16.00	16.03	15.92	16.01	99,811	16.01
4/23/2025	15.84	16.00	15.84	15.89	102,762	15.89
4/22/2025	15.75	15.81	15.65	15.69	89,686	15.69
4/21/2025	15.70	15.76	15.63	15.63	129,751	15.63
4/17/2025	15.73	15.83	15.73	15.77	102,108	15.77
4/16/2025	15.79	15.94	15.75	15.81	114,530	15.81
4/15/2025	15.67	15.92	15.67	15.80	90,273	15.80
4/14/2025	15.73	15.91	15.69	15.83	218,061	15.83
4/11/2025	15.62	15.72	15.37	15.68	209,393	15.68
4/10/2025	15.86	15.98	15.71	15.75	202,027	15.75
4/09/2025	15.64	15.96	15.44	15.96	446,967	15.96
4/08/2025	15.70	16.08	15.70	15.80	307,282	15.80
4/07/2025	16.05	16.13	15.71	15.73	385,709	15.73
4/04/2025	16.79	16.79	16.30	16.27	225,740	16.27
4/03/2025	16.63	16.81	16.63	16.72	128,081	16.72
4/02/2025	16.62	16.74	16.61	16.68	113,303	16.68
4/01/2025	16.71	16.84	16.58	16.61	258,993	16.61
3/31/2025	16.70	16.77	16.59	16.68	164,653	16.68
3/28/2025	16.52	16.59	16.47	16.57	114,147	16.57
3/27/2025	16.51	16.55	16.45	16.45	85,617	16.45
3/26/2025	16.57	16.57	16.51	16.54	76,158	16.54
3/25/2025	16.57	16.68	16.52	16.59	77,451	16.59
3/24/2025	16.68	16.68	16.56	16.59	64,014	16.59
3/21/2025	16.63	16.74	16.63	16.71	87,851	16.71
3/20/2025	16.56	16.68	16.56	16.63	113,850	16.63
3/19/2025	16.52	16.60	16.50	16.53	119,707	16.53
3/18/2025	16.55	16.60	16.53	16.53	98,942	16.53
3/17/2025	16.55	16.60	16.55	16.57	131,749	16.57
3/14/2025	16.50	16.59	16.41	16.54	91,472	16.54
3/13/2025	16.51	16.61	16.51	16.57	118,319	16.48
3/12/2025	16.61	16.68	16.56	16.58	80,480	16.49
3/11/2025	16.62	16.70	16.62	16.65	173,310	16.56
3/10/2025	16.60	16.71	16.60	16.62	144,760	16.53
3/07/2025	16.68	16.75	16.58	16.60	173,647	16.51
3/06/2025	16.61	16.73	16.59	16.60	112,063	16.51
3/05/2025	16.84	16.86	16.64	16.66	158,901	16.57
3/04/2025	16.95	17.02	16.75	16.76	149,059	16.67
3/03/2025	16.90	17.09	16.89	16.99	144,319	16.89
2/28/2025	16.93	16.98	16.90	16.92	150,473	16.82
2/27/2025	16.82	16.85	16.79	16.85	123,421	16.76
2/26/2025	16.79	16.85	16.74	16.84	103,390	16.75
2/25/2025	16.67	16.79	16.56	16.72	191,094	16.63
2/24/2025	16.59	16.65	16.50	16.56	125,303	16.47
2/21/2025	16.46	16.60	16.46	16.60	176,783	16.51
2/20/2025	16.52	16.58	16.44	16.51	72,793	16.42
2/19/2025	16.41	16.57	16.40	16.52	106,127	16.43
2/18/2025	16.52	16.64	16.42	16.43	150,045	16.34
2/14/2025	16.55	16.70	16.55	16.64	87,942	16.55
2/13/2025	16.59	16.66	16.52	16.56	146,929	16.37
2/12/2025	16.63	16.63	16.42	16.53	115,331	16.34
2/11/2025	16.74	16.80	16.69	16.72	184,380	16.53
2/10/2025	16.70	16.81	16.69	16.75	118,400	16.56
2/07/2025	16.79	16.82	16.59	16.73	64,093	16.54
2/06/2025	16.73	16.87	16.73	16.82	147,870	16.63
2/05/2025	16.54	16.82	16.53	16.76	187,480	16.57
2/04/2025	16.41	16.53	16.36	16.49	161,393	16.31
2/03/2025	16.49	16.60	16.46	16.48	170,854	16.30
1/31/2025	16.56	16.59	16.45	16.53	304,169	16.34
1/30/2025	16.40	16.50	16.37	16.50	137,662	16.32
1/29/2025	16.44	16.50	16.35	16.41	91,458	16.23
1/28/2025	16.44	16.50	16.36	16.47	132,263	16.29
1/27/2025	16.35	16.48	16.35	16.44	146,978	16.26