Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
26.36
+0.15 (0.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.36 | 26.46 | 26.22 | 26.36 | 26.36 | 0.57% | 109,538 |
| Apr 24, 2025 | 26.17 | 26.35 | 26.11 | 26.21 | 26.21 | - | 117,042 |
| Apr 23, 2025 | 26.17 | 26.21 | 25.95 | 26.21 | 26.21 | 0.89% | 282,694 |
| Apr 22, 2025 | 26.09 | 26.09 | 25.90 | 25.98 | 25.98 | 0.27% | 172,132 |
| Apr 21, 2025 | 26.04 | 26.14 | 25.81 | 25.91 | 25.91 | -1.33% | 93,073 |
| Apr 17, 2025 | 26.20 | 26.52 | 25.65 | 26.26 | 26.17 | -0.08% | 348,983 |
| Apr 16, 2025 | 26.23 | 26.28 | 26.07 | 26.28 | 26.19 | 0.31% | 269,324 |
| Apr 15, 2025 | 26.03 | 26.21 | 26.03 | 26.20 | 26.11 | 0.73% | 81,178 |
| Apr 14, 2025 | 26.00 | 26.38 | 25.86 | 26.01 | 25.92 | 0.66% | 158,847 |
| Apr 11, 2025 | 25.69 | 25.88 | 25.60 | 25.84 | 25.75 | 0.58% | 127,742 |
| Apr 10, 2025 | 26.10 | 26.20 | 25.64 | 25.69 | 25.60 | -0.93% | 146,371 |
| Apr 9, 2025 | 25.85 | 26.02 | 25.61 | 25.93 | 25.84 | -0.58% | 532,089 |
| Apr 8, 2025 | 26.36 | 26.39 | 26.00 | 26.08 | 25.99 | -1.58% | 230,321 |
| Apr 7, 2025 | 26.65 | 26.69 | 26.35 | 26.50 | 26.41 | -1.08% | 401,225 |
| Apr 4, 2025 | 27.07 | 27.13 | 26.79 | 26.79 | 26.70 | -0.41% | 193,654 |
| Apr 3, 2025 | 26.95 | 26.99 | 26.88 | 26.90 | 26.81 | 0.67% | 77,874 |
| Apr 2, 2025 | 26.86 | 26.90 | 26.65 | 26.72 | 26.63 | -0.22% | 307,200 |
| Apr 1, 2025 | 26.79 | 26.84 | 26.75 | 26.78 | 26.69 | 0.37% | 232,753 |
| Mar 31, 2025 | 26.71 | 26.73 | 26.58 | 26.68 | 26.59 | 0.45% | 110,391 |
| Mar 28, 2025 | 26.57 | 26.66 | 26.35 | 26.56 | 26.47 | 0.64% | 84,916 |
| Mar 27, 2025 | 26.40 | 26.43 | 26.36 | 26.39 | 26.30 | -0.15% | 88,226 |
| Mar 26, 2025 | 26.52 | 26.52 | 26.40 | 26.43 | 26.34 | -0.34% | 124,057 |
| Mar 25, 2025 | 26.49 | 26.56 | 26.47 | 26.52 | 26.43 | 0.04% | 108,265 |
| Mar 24, 2025 | 26.61 | 26.61 | 26.51 | 26.51 | 26.42 | -0.97% | 80,244 |
| Mar 21, 2025 | 26.85 | 26.88 | 26.77 | 26.77 | 26.59 | -0.19% | 224,845 |
| Mar 20, 2025 | 26.84 | 26.98 | 26.79 | 26.82 | 26.64 | 0.04% | 98,153 |
| Mar 19, 2025 | 26.70 | 26.83 | 26.68 | 26.81 | 26.63 | 0.37% | 68,211 |
| Mar 18, 2025 | 26.58 | 26.78 | 26.58 | 26.71 | 26.53 | -0.34% | 109,544 |
| Mar 17, 2025 | 26.78 | 26.80 | 26.63 | 26.80 | 26.62 | 0.60% | 260,110 |
| Mar 14, 2025 | 26.60 | 26.68 | 26.60 | 26.64 | 26.46 | -0.63% | 137,998 |
| Mar 13, 2025 | 26.61 | 26.81 | 26.56 | 26.81 | 26.63 | 0.83% | 84,852 |
| Mar 12, 2025 | 26.59 | 26.71 | 26.57 | 26.59 | 26.41 | -0.30% | 236,241 |
| Mar 11, 2025 | 26.77 | 26.84 | 26.66 | 26.67 | 26.49 | -0.45% | 92,032 |
| Mar 10, 2025 | 26.85 | 26.89 | 26.75 | 26.79 | 26.61 | 0.34% | 153,504 |
| Mar 7, 2025 | 26.81 | 26.87 | 26.66 | 26.70 | 26.52 | -0.19% | 181,072 |
| Mar 6, 2025 | 26.74 | 26.79 | 26.64 | 26.75 | 26.57 | -0.04% | 126,469 |
| Mar 5, 2025 | 26.91 | 26.95 | 26.76 | 26.76 | 26.58 | -0.67% | 170,069 |
| Mar 4, 2025 | 26.99 | 27.14 | 26.90 | 26.94 | 26.76 | -0.55% | 148,253 |
| Mar 3, 2025 | 26.86 | 27.13 | 26.77 | 27.09 | 26.90 | 0.59% | 426,478 |
| Feb 28, 2025 | 26.87 | 26.95 | 26.81 | 26.93 | 26.75 | 0.41% | 114,612 |
| Feb 27, 2025 | 26.76 | 26.84 | 26.75 | 26.82 | 26.64 | -0.22% | 92,989 |
| Feb 26, 2025 | 26.75 | 26.88 | 26.75 | 26.88 | 26.70 | 0.56% | 76,081 |
| Feb 25, 2025 | 26.69 | 26.80 | 26.68 | 26.73 | 26.55 | 0.60% | 222,502 |
| Feb 24, 2025 | 26.51 | 26.61 | 26.48 | 26.57 | 26.39 | -0.11% | 195,140 |
| Feb 21, 2025 | 26.46 | 26.61 | 26.45 | 26.60 | 26.33 | 0.72% | 118,698 |
| Feb 20, 2025 | 26.38 | 26.45 | 26.38 | 26.41 | 26.15 | 0.11% | 90,675 |
| Feb 19, 2025 | 26.33 | 26.39 | 26.32 | 26.38 | 26.12 | 0.08% | 69,995 |
| Feb 18, 2025 | 26.48 | 26.48 | 26.34 | 26.36 | 26.10 | -0.49% | 82,872 |
| Feb 14, 2025 | 26.50 | 26.54 | 26.47 | 26.49 | 26.22 | 0.46% | 123,197 |
| Feb 13, 2025 | 26.28 | 26.39 | 26.28 | 26.37 | 26.11 | 0.42% | 151,362 |