BlackRock Build America Bond Trust (BBN)

Historical Prices For BlackRock Build America Bond Trust (BBN)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	16.61	16.68	16.60	16.65	89,980	16.65
10/23/2025	16.60	16.65	16.60	16.61	79,415	16.61
10/22/2025	16.68	16.72	16.60	16.66	90,495	16.66
10/21/2025	16.57	16.73	16.55	16.72	142,298	16.72
10/20/2025	16.54	16.61	16.50	16.59	182,998	16.59
10/17/2025	16.53	16.59	16.43	16.52	95,684	16.52
10/16/2025	16.49	16.61	16.49	16.55	86,869	16.55
10/15/2025	16.75	16.84	16.55	16.56	121,558	16.56
10/14/2025	16.75	16.88	16.75	16.85	116,484	16.85
10/13/2025	16.77	16.86	16.63	16.69	112,520	16.69
10/10/2025	16.75	16.78	16.67	16.78	101,302	16.78
10/09/2025	16.65	16.71	16.65	16.69	111,475	16.69
10/08/2025	16.62	16.70	16.58	16.68	123,715	16.68
10/07/2025	16.60	16.71	16.56	16.61	132,724	16.61
10/06/2025	16.51	16.60	16.46	16.52	71,740	16.52
10/03/2025	16.55	16.70	16.53	16.54	88,376	16.54
10/02/2025	16.64	16.72	16.60	16.62	122,058	16.62
10/01/2025	16.68	16.72	16.63	16.69	136,188	16.69
9/30/2025	16.57	16.60	16.51	16.60	187,866	16.60
9/29/2025	16.35	16.49	16.33	16.49	101,627	16.49
9/26/2025	16.55	16.55	16.32	16.33	98,205	16.33
9/25/2025	16.49	16.49	16.36	16.45	133,681	16.45
9/24/2025	16.37	16.50	16.36	16.43	73,171	16.43
9/23/2025	16.35	16.44	16.30	16.44	102,465	16.44
9/22/2025	16.38	16.40	16.30	16.33	108,447	16.33
9/19/2025	16.40	16.49	16.32	16.41	99,808	16.41
9/18/2025	16.46	16.52	16.39	16.46	157,451	16.46
9/17/2025	16.55	16.64	16.44	16.53	144,035	16.53
9/16/2025	16.50	16.57	16.50	16.53	122,225	16.53
9/15/2025	16.61	16.62	16.50	16.56	203,155	16.56
9/12/2025	16.64	16.67	16.56	16.60	68,115	16.50
9/11/2025	16.63	16.72	16.57	16.63	150,675	16.53
9/10/2025	16.62	16.64	16.56	16.62	158,896	16.52
9/09/2025	16.60	16.61	16.48	16.55	176,482	16.45
9/08/2025	16.67	16.73	16.54	16.61	258,867	16.51
9/05/2025	16.50	16.58	16.48	16.55	204,022	16.45
9/04/2025	16.48	16.50	16.37	16.44	215,210	16.34
9/03/2025	16.36	16.44	16.33	16.43	137,687	16.33
9/02/2025	16.35	16.39	16.33	16.37	103,637	16.27
8/29/2025	16.45	16.46	16.37	16.43	239,658	16.33
8/28/2025	16.35	16.44	16.31	16.44	177,744	16.34
8/27/2025	16.24	16.38	16.24	16.37	152,447	16.27
8/26/2025	16.22	16.32	16.22	16.25	168,469	16.15
8/25/2025	16.17	16.39	16.17	16.27	204,169	16.17
8/22/2025	16.09	16.27	16.03	16.27	190,566	16.17
8/21/2025	16.03	16.08	16.00	16.00	55,900	15.90
8/20/2025	16.00	16.11	16.00	16.07	101,540	15.97
8/19/2025	15.99	16.06	15.98	16.02	113,190	15.92
8/18/2025	16.10	16.13	15.95	15.97	233,059	15.87
8/15/2025	16.09	16.21	16.09	16.11	89,089	16.01
8/14/2025	16.28	16.38	16.24	16.24	127,401	16.04
8/13/2025	16.34	16.45	16.28	16.35	244,724	16.15
8/12/2025	16.30	16.35	16.20	16.23	207,378	16.03
8/11/2025	16.40	16.40	16.26	16.31	96,093	16.11
8/08/2025	16.38	16.44	16.35	16.39	113,966	16.19
8/07/2025	16.54	16.59	16.43	16.45	218,053	16.25
8/06/2025	16.44	16.52	16.40	16.48	246,434	16.28
8/05/2025	16.36	16.53	16.36	16.50	98,942	16.30
8/04/2025	16.46	16.48	16.37	16.45	138,783	16.25
8/01/2025	16.25	16.43	16.15	16.41	181,184	16.21
7/31/2025	16.10	16.19	16.02	16.19	181,547	16.00
7/30/2025	15.94	16.03	15.93	16.03	164,282	15.84
7/29/2025	15.81	15.97	15.72	15.93	145,458	15.74
7/28/2025	15.81	15.98	15.78	15.78	116,355	15.59
7/25/2025	15.79	15.91	15.79	15.85	91,470	15.66