Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
27.43
-0.18 (-0.65%)
At close: Oct 29, 2025, 4:00 PM EDT
27.43
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 27.62 | 27.62 | 27.46 | 27.51 | - | -0.36% | 88,559 |
| Oct 28, 2025 | 27.55 | 27.63 | 27.48 | 27.61 | 27.61 | 0.04% | 130,968 |
| Oct 27, 2025 | 27.55 | 27.60 | 27.41 | 27.60 | 27.60 | 0.22% | 62,167 |
| Oct 24, 2025 | 27.60 | 27.60 | 27.39 | 27.54 | 27.54 | - | 56,902 |
| Oct 23, 2025 | 27.58 | 27.60 | 27.51 | 27.54 | 27.54 | -0.51% | 68,796 |
| Oct 22, 2025 | 27.61 | 27.68 | 27.54 | 27.68 | 27.68 | 0.04% | 85,668 |
| Oct 21, 2025 | 27.57 | 27.69 | 27.46 | 27.67 | 27.67 | 0.55% | 3,072,274 |
| Oct 20, 2025 | 27.51 | 27.52 | 27.39 | 27.52 | 27.52 | -0.11% | 67,880 |
| Oct 17, 2025 | 27.48 | 27.56 | 27.45 | 27.55 | 27.46 | 0.11% | 192,037 |
| Oct 16, 2025 | 27.37 | 27.64 | 27.37 | 27.52 | 27.43 | 0.33% | 45,393 |
| Oct 15, 2025 | 27.51 | 27.59 | 27.36 | 27.43 | 27.34 | -0.22% | 58,934 |
| Oct 14, 2025 | 27.45 | 27.54 | 27.26 | 27.49 | 27.40 | 0.48% | 81,189 |
| Oct 13, 2025 | 27.50 | 27.50 | 27.36 | 27.36 | 27.27 | -0.07% | 47,841 |
| Oct 10, 2025 | 27.42 | 27.48 | 27.28 | 27.38 | 27.29 | 0.55% | 216,739 |
| Oct 9, 2025 | 27.28 | 27.29 | 27.17 | 27.23 | 27.14 | -0.22% | 136,255 |
| Oct 8, 2025 | 27.31 | 27.35 | 27.21 | 27.29 | 27.20 | -0.07% | 74,219 |
| Oct 7, 2025 | 27.22 | 27.33 | 27.16 | 27.31 | 27.22 | 0.15% | 122,092 |
| Oct 6, 2025 | 27.27 | 27.28 | 27.21 | 27.27 | 27.18 | -0.16% | 205,540 |
| Oct 3, 2025 | 27.31 | 27.37 | 27.27 | 27.32 | 27.22 | 0.02% | 96,121 |
| Oct 2, 2025 | 27.33 | 27.37 | 27.20 | 27.31 | 27.22 | -0.29% | 186,235 |
| Oct 1, 2025 | 27.35 | 27.41 | 27.28 | 27.39 | 27.30 | 0.37% | 188,981 |
| Sep 30, 2025 | 27.28 | 27.35 | 27.17 | 27.29 | 27.20 | 0.18% | 77,017 |
| Sep 29, 2025 | 27.22 | 27.28 | 27.08 | 27.24 | 27.15 | 0.29% | 98,702 |
| Sep 26, 2025 | 27.14 | 27.21 | 27.07 | 27.16 | 27.07 | 0.15% | 201,819 |
| Sep 25, 2025 | 27.14 | 27.15 | 27.05 | 27.12 | 27.03 | -0.22% | 99,285 |
| Sep 24, 2025 | 27.17 | 27.19 | 27.08 | 27.18 | 27.09 | 0.15% | 110,743 |
| Sep 23, 2025 | 27.12 | 27.20 | 27.06 | 27.14 | 27.05 | 0.33% | 62,006 |
| Sep 22, 2025 | 27.11 | 27.13 | 27.05 | 27.05 | 26.96 | -0.59% | 69,454 |
| Sep 19, 2025 | 27.21 | 27.25 | 27.15 | 27.21 | 27.03 | 0.18% | 87,090 |
| Sep 18, 2025 | 27.16 | 27.27 | 27.16 | 27.16 | 26.98 | -0.80% | 56,717 |
| Sep 17, 2025 | 27.44 | 27.54 | 27.30 | 27.38 | 27.20 | 0.04% | 103,128 |
| Sep 16, 2025 | 27.26 | 27.44 | 27.26 | 27.37 | 27.19 | -0.11% | 100,095 |
| Sep 15, 2025 | 27.40 | 27.41 | 27.26 | 27.40 | 27.22 | 0.40% | 65,645 |
| Sep 12, 2025 | 27.25 | 27.38 | 27.18 | 27.29 | 27.11 | -0.29% | 154,868 |
| Sep 11, 2025 | 27.30 | 27.40 | 27.30 | 27.37 | 27.19 | 0.18% | 58,260 |
| Sep 10, 2025 | 27.24 | 27.39 | 27.22 | 27.32 | 27.14 | 0.18% | 85,293 |
| Sep 9, 2025 | 27.25 | 27.33 | 27.16 | 27.27 | 27.09 | -0.37% | 96,430 |
| Sep 8, 2025 | 27.13 | 27.37 | 27.09 | 27.37 | 27.19 | 1.24% | 733,187 |
| Sep 5, 2025 | 27.00 | 27.11 | 26.97 | 27.04 | 26.85 | 0.62% | 47,532 |
| Sep 4, 2025 | 26.83 | 26.93 | 26.73 | 26.87 | 26.69 | 0.26% | 86,248 |
| Sep 3, 2025 | 26.61 | 26.82 | 26.61 | 26.80 | 26.62 | 0.94% | 49,655 |
| Sep 2, 2025 | 26.57 | 26.67 | 26.55 | 26.55 | 26.37 | -0.38% | 191,656 |
| Aug 29, 2025 | 26.66 | 26.90 | 26.60 | 26.65 | 26.47 | -0.41% | 115,279 |
| Aug 28, 2025 | 26.75 | 26.81 | 26.67 | 26.76 | 26.58 | 0.11% | 84,111 |
| Aug 27, 2025 | 26.62 | 26.73 | 26.59 | 26.73 | 26.55 | -0.11% | 105,565 |
| Aug 26, 2025 | 26.65 | 26.76 | 26.59 | 26.76 | 26.58 | 0.19% | 67,074 |
| Aug 25, 2025 | 26.66 | 26.78 | 26.58 | 26.71 | 26.53 | -0.04% | 48,808 |
| Aug 22, 2025 | 26.63 | 26.75 | 26.57 | 26.72 | 26.54 | 0.64% | 75,206 |
| Aug 21, 2025 | 26.59 | 26.59 | 26.48 | 26.55 | 26.37 | -0.78% | 358,702 |
| Aug 20, 2025 | 26.60 | 26.76 | 26.50 | 26.76 | 26.58 | 0.68% | 79,828 |