BlackRock Build America Bond Trust (BBN)

Historical Prices For BlackRock Build America Bond Trust (BBN)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	16.14	16.20	16.10	16.18	126,909	16.18
6/30/2025	16.07	16.14	16.01	16.11	205,205	16.11
6/27/2025	16.02	16.06	15.90	16.06	139,376	16.06
6/26/2025	16.00	16.02	15.92	16.00	132,287	16.00
6/25/2025	15.81	15.98	15.79	15.95	154,166	15.95
6/24/2025	15.79	15.91	15.77	15.90	166,507	15.90
6/23/2025	15.68	15.84	15.68	15.81	201,354	15.81
6/20/2025	15.63	15.74	15.58	15.68	148,549	15.68
6/18/2025	15.72	15.83	15.68	15.74	117,125	15.74
6/17/2025	15.66	15.75	15.59	15.68	132,268	15.68
6/16/2025	15.71	15.80	15.62	15.66	163,820	15.66
6/13/2025	15.83	15.89	15.70	15.81	127,282	15.81
6/12/2025	15.88	15.97	15.85	15.94	91,878	15.85
6/11/2025	15.82	15.88	15.77	15.86	111,790	15.77
6/10/2025	15.74	15.82	15.70	15.77	93,185	15.68
6/09/2025	15.68	15.75	15.67	15.72	89,697	15.63
6/06/2025	15.77	15.82	15.69	15.70	183,196	15.61
6/05/2025	15.83	15.88	15.81	15.81	159,735	15.72
6/04/2025	15.80	15.87	15.76	15.82	135,151	15.73
6/03/2025	15.76	15.84	15.72	15.76	187,252	15.67
6/02/2025	15.78	15.82	15.62	15.76	172,780	15.67
5/30/2025	15.74	15.84	15.68	15.83	159,603	15.74
5/29/2025	15.63	15.70	15.60	15.70	130,891	15.61
5/28/2025	15.63	15.68	15.60	15.62	159,073	15.53
5/27/2025	15.56	15.66	15.50	15.63	124,019	15.54
5/23/2025	15.43	15.55	15.41	15.51	208,251	15.42
5/22/2025	15.42	15.65	15.38	15.46	257,968	15.37
5/21/2025	15.66	15.70	15.44	15.44	196,839	15.35
5/20/2025	15.63	15.74	15.62	15.72	164,506	15.63
5/19/2025	15.65	15.78	15.65	15.74	150,080	15.65
5/16/2025	15.83	15.85	15.77	15.79	93,637	15.70
5/15/2025	15.73	15.85	15.70	15.79	107,544	15.70
5/14/2025	15.88	16.00	15.74	15.81	239,327	15.63
5/13/2025	15.89	15.97	15.85	15.92	248,370	15.73
5/12/2025	15.98	15.98	15.89	15.92	179,882	15.73
5/09/2025	16.00	16.04	15.96	15.98	95,814	15.79
5/08/2025	16.06	16.15	15.94	15.94	123,837	15.75
5/07/2025	16.07	16.17	16.01	16.06	95,153	15.87
5/06/2025	15.97	16.07	15.95	16.07	119,488	15.88
5/05/2025	16.10	16.24	15.98	16.00	156,589	15.81
5/02/2025	16.21	16.23	16.15	16.18	83,833	15.99
5/01/2025	16.30	16.38	16.26	16.28	61,668	16.09
4/30/2025	16.15	16.31	16.15	16.31	206,924	16.12
4/29/2025	16.11	16.25	16.01	16.22	90,885	16.03
4/28/2025	16.00	16.14	15.97	16.08	91,111	15.89
4/25/2025	16.03	16.15	15.95	16.05	86,721	15.86
4/24/2025	16.00	16.03	15.92	16.01	99,811	15.82
4/23/2025	15.84	16.00	15.84	15.89	102,762	15.70
4/22/2025	15.75	15.81	15.65	15.69	89,686	15.51
4/21/2025	15.70	15.76	15.63	15.63	129,751	15.45
4/17/2025	15.73	15.83	15.73	15.77	102,108	15.59
4/16/2025	15.79	15.94	15.75	15.81	114,530	15.63
4/15/2025	15.67	15.92	15.67	15.80	90,273	15.62
4/14/2025	15.73	15.91	15.69	15.83	218,061	15.55
4/11/2025	15.62	15.72	15.37	15.68	209,393	15.41
4/10/2025	15.86	15.98	15.71	15.75	202,027	15.47
4/09/2025	15.64	15.96	15.44	15.96	446,967	15.68
4/08/2025	15.70	16.08	15.70	15.80	307,282	15.52
4/07/2025	16.05	16.13	15.71	15.73	385,709	15.45
4/04/2025	16.79	16.79	16.30	16.27	225,740	15.99
4/03/2025	16.63	16.81	16.63	16.72	128,081	16.43
4/02/2025	16.62	16.74	16.61	16.68	113,303	16.39