Skip to main content
Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
26.61
+0.09 (0.32%)
Nov 21, 2024, 1:29 PM EST - Market open

BAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.5926.7526.4826.5226.52-0.53%104,541
Nov 19, 202426.6526.6726.6226.6626.660.49%119,357
Nov 18, 202426.4426.5626.3526.5326.53-0.15%144,291
Nov 15, 202426.4826.7126.4826.5726.480.15%208,719
Nov 14, 202426.5826.6526.5126.5326.44-97,508
Nov 13, 202426.6226.7626.5026.5326.44-0.23%170,163
Nov 12, 202426.6526.7226.5326.5926.50-0.60%730,155
Nov 11, 202426.7726.7726.6726.7526.66-0.22%110,453
Nov 8, 202426.7126.8326.7126.8126.720.45%170,672
Nov 7, 202426.6027.0026.5626.6926.600.53%321,948
Nov 6, 202426.4626.6126.2426.5526.46-0.75%194,009
Nov 5, 202426.7126.7626.5726.7526.660.04%362,479
Nov 4, 202426.8026.8026.6526.7426.650.72%208,516
Nov 1, 202426.7526.8426.5326.5526.46-0.60%221,885
Oct 31, 202426.7226.8026.6626.7126.62-0.11%108,685
Oct 30, 202426.7826.8626.6826.7426.650.11%113,140
Oct 29, 202426.5526.7326.5526.7126.62-0.04%121,415
Oct 28, 202426.8026.8026.6126.7226.63-0.04%147,712
Oct 25, 202426.8426.9026.7026.7326.64-0.15%85,843
Oct 24, 202426.6226.8726.6226.7726.680.30%197,114
Oct 23, 202426.7426.7426.6226.6926.60-0.26%331,491
Oct 22, 202426.8426.8426.7226.7626.67-0.15%326,451
Oct 21, 202426.9226.9226.8026.8026.71-1.07%250,386
Oct 18, 202427.0927.1227.0527.0926.910.04%95,538
Oct 17, 202427.1127.1427.0227.0826.90-0.40%86,338
Oct 16, 202427.2727.2727.1627.1927.010.26%104,913
Oct 15, 202427.0327.1427.0327.1226.940.52%140,330
Oct 14, 202426.9126.9826.8726.9826.80-79,392
Oct 11, 202427.0527.0926.9526.9826.80-0.41%113,280
Oct 10, 202426.9727.1026.8827.0926.910.11%90,901
Oct 9, 202427.0927.1427.0127.0626.88-0.15%109,532
Oct 8, 202427.1927.1927.0027.1026.92-0.62%4,161,293
Oct 7, 202427.2127.2827.1627.2727.090.04%1,050,649
Oct 4, 202427.2727.3327.1827.2627.08-0.80%206,763
Oct 3, 202427.5527.5727.4627.4827.30-0.51%88,699
Oct 2, 202427.5327.6227.5327.6227.44-0.04%157,160
Oct 1, 202427.7127.8027.6327.6327.450.22%295,976
Sep 30, 202427.6227.6827.5527.5727.39-0.22%114,957
Sep 27, 202427.6027.7027.5527.6327.450.36%93,326
Sep 26, 202427.5627.6327.4927.5327.350.04%136,970
Sep 25, 202427.5627.6627.5227.5227.34-0.40%110,675
Sep 24, 202427.6127.7027.5627.6327.45-0.25%958,392
Sep 23, 202427.6927.8027.5927.7027.52-0.40%117,416
Sep 20, 202427.7927.8227.7327.8127.540.04%165,773
Sep 19, 202427.7227.8027.7127.8027.53-0.18%140,233
Sep 18, 202427.9928.0027.8227.8527.58-0.39%136,346
Sep 17, 202428.0528.0727.9127.9627.69-0.04%352,123
Sep 16, 202427.9428.0127.9227.9727.700.32%252,764
Sep 13, 202427.9327.9527.8627.8827.610.04%580,632
Sep 12, 202427.9227.9627.7227.8727.60-0.36%436,382
Sep 11, 202427.9728.1227.9427.9727.700.07%215,764
Sep 10, 202427.8327.9627.7927.9527.680.22%171,978
Sep 9, 202427.8527.9227.8027.8927.620.11%155,597
Sep 6, 202427.7827.9427.7427.8627.590.47%167,896
Sep 5, 202427.7327.7527.6327.7327.460.11%141,982
Sep 4, 202427.5427.7027.5427.7027.430.76%357,362
Sep 3, 202427.4527.5127.3727.4927.220.37%265,236
Aug 30, 202427.4527.4827.3327.3927.120.07%385,744
Aug 29, 202427.3627.4327.3627.3727.10-0.07%298,585
Aug 28, 202427.3927.4427.3927.3927.12-0.04%94,257
Aug 27, 202427.3827.4327.3427.4027.13-0.25%129,507
Aug 26, 202427.5227.5327.4427.4727.20-0.25%160,481
Aug 23, 202427.4427.5427.4027.5427.270.62%94,066
Aug 22, 202427.4127.4527.2927.3727.10-0.47%89,685
Aug 21, 202427.4527.5727.4127.5027.230.22%107,958
Aug 20, 202427.3927.4427.3627.4427.170.48%112,412
Aug 19, 202427.2527.4127.2527.3127.04-0.26%228,784
Aug 16, 202427.3727.4027.3027.3827.030.26%131,535
Aug 15, 202427.2627.3227.2027.3126.96-0.58%122,079
Aug 14, 202427.3827.4927.3827.4727.120.55%174,500
Aug 13, 202427.3627.4027.3227.3226.970.04%79,189
Aug 12, 202427.1027.3527.0727.3126.960.70%619,319
Aug 9, 202427.1027.1227.0827.1226.780.37%196,896
Aug 8, 202426.9427.0226.9327.0226.680.11%167,693
Aug 7, 202427.0027.0726.9526.9926.65-0.95%422,641
Aug 6, 202427.3927.4627.2527.2526.90-0.87%197,474
Aug 5, 202427.7727.7727.4327.4927.14-0.22%627,166
Aug 2, 202427.4027.5527.3927.5527.201.81%316,212
Aug 1, 202427.0927.2027.0627.0626.72-731,800
Jul 31, 202426.9727.0626.8627.0626.720.78%303,305
Jul 30, 202426.8426.9026.7926.8526.510.07%128,506
Jul 29, 202426.8226.8526.7926.8326.490.41%126,582
Jul 26, 202426.7226.7726.7126.7226.380.19%143,537
Jul 25, 202426.6526.7626.6326.6726.330.30%192,613
Jul 24, 202426.6326.7326.5926.5926.25-0.23%215,030
Jul 23, 202426.6326.7326.6226.6526.310.04%153,515
Jul 22, 202426.6926.7426.6126.6426.30-0.47%374,220
Jul 19, 202426.8226.8226.7526.7726.34-0.32%48,214
Jul 18, 202426.8526.8926.8026.8526.43-0.15%142,180
Jul 17, 202426.8426.9226.8126.8926.470.19%82,887
Jul 16, 202426.7626.8426.7126.8426.420.49%66,071
Jul 15, 202426.7226.8226.7026.7126.29-0.30%137,677
Jul 12, 202426.7826.7926.7326.7926.370.07%318,891
Jul 11, 202426.7726.8126.7326.7726.350.68%122,514
Jul 10, 202426.5626.6126.5426.5926.170.19%136,742
Jul 9, 202426.5426.5826.4626.5426.12-0.26%171,016
Jul 8, 202426.5526.6326.5026.6126.190.23%415,864
Jul 5, 202426.5026.5626.4526.5526.130.42%80,555
Jul 3, 202426.3126.4526.2826.4426.020.80%94,947
Jul 2, 202426.2026.2526.1426.2325.820.34%276,594