BlackRock Build America Bond Trust (BBN)

Historical Prices For BlackRock Build America Bond Trust (BBN)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	15.83	15.88	15.81	15.81	159,735	15.81
6/04/2025	15.80	15.87	15.76	15.82	135,151	15.82
6/03/2025	15.76	15.84	15.72	15.76	187,252	15.76
6/02/2025	15.78	15.82	15.62	15.76	172,780	15.76
5/30/2025	15.74	15.84	15.68	15.83	159,603	15.83
5/29/2025	15.63	15.70	15.60	15.70	130,891	15.70
5/28/2025	15.63	15.68	15.60	15.62	159,073	15.62
5/27/2025	15.56	15.66	15.50	15.63	124,019	15.63
5/23/2025	15.43	15.55	15.41	15.51	208,251	15.51
5/22/2025	15.42	15.65	15.38	15.46	257,968	15.46
5/21/2025	15.66	15.70	15.44	15.44	196,839	15.44
5/20/2025	15.63	15.74	15.62	15.72	164,506	15.72
5/19/2025	15.65	15.78	15.65	15.74	150,080	15.74
5/16/2025	15.83	15.85	15.77	15.79	93,637	15.79
5/15/2025	15.73	15.85	15.70	15.79	107,544	15.79
5/14/2025	15.88	16.00	15.74	15.81	239,327	15.72
5/13/2025	15.89	15.97	15.85	15.92	248,370	15.83
5/12/2025	15.98	15.98	15.89	15.92	179,882	15.83
5/09/2025	16.00	16.04	15.96	15.98	95,814	15.89
5/08/2025	16.06	16.15	15.94	15.94	123,837	15.85
5/07/2025	16.07	16.17	16.01	16.06	95,153	15.97
5/06/2025	15.97	16.07	15.95	16.07	119,488	15.98
5/05/2025	16.10	16.24	15.98	16.00	156,589	15.91
5/02/2025	16.21	16.23	16.15	16.18	83,833	16.08
5/01/2025	16.30	16.38	16.26	16.28	61,668	16.18
4/30/2025	16.15	16.31	16.15	16.31	206,924	16.21
4/29/2025	16.11	16.25	16.01	16.22	90,885	16.12
4/28/2025	16.00	16.14	15.97	16.08	91,111	15.99
4/25/2025	16.03	16.15	15.95	16.05	86,721	15.96
4/24/2025	16.00	16.03	15.92	16.01	99,811	15.92
4/23/2025	15.84	16.00	15.84	15.89	102,762	15.80
4/22/2025	15.75	15.81	15.65	15.69	89,686	15.60
4/21/2025	15.70	15.76	15.63	15.63	129,751	15.54
4/17/2025	15.73	15.83	15.73	15.77	102,108	15.68
4/16/2025	15.79	15.94	15.75	15.81	114,530	15.72
4/15/2025	15.67	15.92	15.67	15.80	90,273	15.71
4/14/2025	15.73	15.91	15.69	15.83	218,061	15.64
4/11/2025	15.62	15.72	15.37	15.68	209,393	15.50
4/10/2025	15.86	15.98	15.71	15.75	202,027	15.57
4/09/2025	15.64	15.96	15.44	15.96	446,967	15.77
4/08/2025	15.70	16.08	15.70	15.80	307,282	15.61
4/07/2025	16.05	16.13	15.71	15.73	385,709	15.55
4/04/2025	16.79	16.79	16.25	16.27	292,086	16.08
4/03/2025	16.63	16.81	16.63	16.72	128,081	16.52
4/02/2025	16.62	16.74	16.61	16.68	113,303	16.48
4/01/2025	16.71	16.84	16.58	16.61	258,993	16.42
3/31/2025	16.70	16.77	16.59	16.68	164,653	16.48
3/28/2025	16.52	16.59	16.47	16.57	114,147	16.38
3/27/2025	16.51	16.55	16.45	16.45	85,617	16.26
3/26/2025	16.57	16.57	16.51	16.54	76,158	16.35
3/25/2025	16.57	16.68	16.52	16.59	77,451	16.40
3/24/2025	16.68	16.68	16.56	16.59	64,014	16.40
3/21/2025	16.63	16.74	16.63	16.71	87,851	16.51
3/20/2025	16.56	16.68	16.56	16.63	113,850	16.43
3/19/2025	16.52	16.60	16.50	16.53	119,707	16.34
3/18/2025	16.55	16.60	16.53	16.53	98,942	16.34
3/17/2025	16.55	16.60	16.55	16.57	131,749	16.38
3/14/2025	16.50	16.59	16.41	16.54	91,472	16.35
3/13/2025	16.51	16.61	16.51	16.57	118,319	16.28
3/12/2025	16.61	16.68	16.56	16.58	80,480	16.29
3/11/2025	16.62	16.70	16.62	16.65	173,310	16.36
3/10/2025	16.60	16.71	16.60	16.62	144,760	16.33
3/07/2025	16.68	16.75	16.58	16.60	173,647	16.31
3/06/2025	16.61	16.73	16.59	16.60	112,063	16.31