BlackRock Build America Bond Trust (BBN)

Historical Prices For BlackRock Build America Bond Trust (BBN)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	16.36	16.44	16.33	16.43	137,687	16.43
9/02/2025	16.35	16.39	16.33	16.37	103,637	16.37
8/29/2025	16.45	16.46	16.37	16.43	239,658	16.43
8/28/2025	16.35	16.44	16.31	16.44	177,744	16.44
8/27/2025	16.24	16.38	16.24	16.37	152,447	16.37
8/26/2025	16.22	16.32	16.22	16.25	168,469	16.25
8/25/2025	16.17	16.39	16.17	16.27	204,169	16.27
8/22/2025	16.09	16.27	16.03	16.27	190,566	16.27
8/21/2025	16.03	16.08	16.00	16.00	55,900	16.00
8/20/2025	16.00	16.11	16.00	16.07	101,540	16.07
8/19/2025	15.99	16.06	15.98	16.02	113,190	16.02
8/18/2025	16.10	16.13	15.95	15.97	233,059	15.97
8/15/2025	16.09	16.21	16.09	16.11	89,089	16.11
8/14/2025	16.28	16.38	16.24	16.24	127,401	16.14
8/13/2025	16.34	16.45	16.28	16.35	244,724	16.25
8/12/2025	16.30	16.35	16.20	16.23	207,378	16.13
8/11/2025	16.40	16.40	16.26	16.31	96,093	16.21
8/08/2025	16.38	16.44	16.35	16.39	113,966	16.29
8/07/2025	16.54	16.59	16.43	16.45	218,053	16.35
8/06/2025	16.44	16.52	16.40	16.48	246,434	16.38
8/05/2025	16.36	16.53	16.36	16.50	98,942	16.40
8/04/2025	16.46	16.48	16.37	16.45	138,783	16.35
8/01/2025	16.25	16.43	16.15	16.41	181,184	16.31
7/31/2025	16.10	16.20	16.02	16.19	181,547	16.09
7/30/2025	15.94	16.03	15.93	16.03	164,282	15.93
7/29/2025	15.81	15.97	15.72	15.93	145,458	15.83
7/28/2025	15.81	15.98	15.78	15.78	116,355	15.68
7/25/2025	15.79	15.91	15.79	15.85	91,470	15.75
7/24/2025	15.85	15.94	15.80	15.80	123,816	15.70
7/23/2025	15.91	15.97	15.83	15.89	166,771	15.79
7/22/2025	15.84	15.96	15.81	15.95	89,687	15.85
7/21/2025	15.75	15.92	15.75	15.87	170,015	15.77
7/18/2025	15.90	15.95	15.60	15.60	277,954	15.50
7/17/2025	15.80	15.87	15.80	15.82	100,193	15.72
7/16/2025	15.81	15.90	15.81	15.82	143,493	15.72
7/15/2025	15.83	15.88	15.79	15.79	181,457	15.69
7/14/2025	15.93	15.98	15.87	15.89	290,522	15.70
7/11/2025	15.99	16.00	15.88	15.89	95,896	15.71
7/10/2025	16.02	16.07	16.00	16.02	97,644	15.83
7/09/2025	15.93	16.05	15.92	15.99	128,510	15.80
7/08/2025	15.88	16.00	15.83	15.91	141,749	15.72
7/07/2025	16.01	16.07	15.90	15.91	128,385	15.72
7/03/2025	16.04	16.19	16.03	16.07	109,659	15.88
7/02/2025	16.11	16.18	16.08	16.08	105,904	15.89
7/01/2025	16.14	16.20	16.10	16.18	126,909	15.99
6/30/2025	16.07	16.14	16.01	16.11	205,205	15.92
6/27/2025	16.02	16.06	15.90	16.06	139,376	15.87
6/26/2025	16.00	16.02	15.92	16.00	132,287	15.81
6/25/2025	15.81	15.98	15.79	15.95	154,166	15.76
6/24/2025	15.79	15.91	15.77	15.90	166,507	15.71
6/23/2025	15.68	15.84	15.68	15.81	201,354	15.62
6/20/2025	15.63	15.74	15.58	15.68	148,549	15.49
6/18/2025	15.72	15.83	15.68	15.74	117,125	15.55
6/17/2025	15.66	15.75	15.59	15.68	132,268	15.49
6/16/2025	15.71	15.80	15.62	15.66	163,820	15.47
6/13/2025	15.83	15.89	15.70	15.81	127,282	15.62
6/12/2025	15.88	15.97	15.85	15.94	91,878	15.66
6/11/2025	15.82	15.88	15.77	15.86	111,790	15.58
6/10/2025	15.74	15.82	15.70	15.77	93,185	15.49
6/09/2025	15.68	15.75	15.67	15.72	89,697	15.44
6/06/2025	15.77	15.82	15.69	15.70	183,196	15.42
6/05/2025	15.83	15.88	15.81	15.81	159,735	15.53
6/04/2025	15.80	15.87	15.76	15.82	135,151	15.54