Skip to main content
Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
26.21
+0.10 (0.37%)
Jan 21, 2025, 4:00 PM EST - Market closed

BAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.1926.2326.1626.2126.210.04%169,643
Jan 17, 202526.2426.2626.1626.2026.200.23%291,205
Jan 16, 202526.0326.2026.0226.1426.140.27%230,102
Jan 15, 202526.0726.1226.0326.0726.070.93%222,841
Jan 14, 202525.8825.9325.8225.8325.83-0.27%1,145,668
Jan 13, 202525.8225.9125.8225.9025.90-181,620
Jan 10, 202525.9226.0125.8625.9025.90-0.61%202,919
Jan 8, 202525.8826.0725.8826.0626.060.31%140,522
Jan 7, 202526.0926.1025.9525.9825.98-0.57%175,150
Jan 6, 202526.1626.1826.0626.1326.13-0.19%398,130
Jan 3, 202526.2226.2726.1726.1826.180.04%95,103
Jan 2, 202526.2226.2826.1326.1726.170.08%140,561
Dec 31, 202426.2926.2926.1226.1526.15-0.38%200,250
Dec 30, 202426.2126.4726.0226.2526.250.65%155,027
Dec 27, 202426.2226.2326.0726.0826.08-0.53%155,671
Dec 26, 202426.0926.2326.0826.2226.220.19%156,070
Dec 24, 202426.1226.1726.0626.1726.170.08%110,125
Dec 23, 202426.2326.2326.1026.1526.15-0.49%302,876
Dec 20, 202426.3726.3726.2626.2826.190.04%178,247
Dec 19, 202426.3126.3326.1926.2726.18-0.23%269,013
Dec 18, 202426.6026.6626.3326.3326.24-1.13%280,613
Dec 17, 202426.5926.6626.5826.6326.540.15%193,421
Dec 16, 202426.5926.7426.5726.5926.50-137,655
Dec 13, 202426.7726.7726.5626.5926.50-0.86%138,807
Dec 12, 202426.8826.8826.7726.8226.73-0.37%128,190
Dec 11, 202427.0227.0626.8726.9226.83-0.22%149,673
Dec 10, 202426.9527.0526.9526.9826.89-0.07%149,514
Dec 9, 202427.1827.2627.0027.0026.91-0.66%492,835
Dec 6, 202427.3027.3027.1227.1827.090.18%139,543
Dec 5, 202427.0927.1727.0527.1327.040.15%197,442
Dec 4, 202426.9227.0926.9227.0927.000.44%194,352
Dec 3, 202427.1227.1226.9326.9726.88-0.41%142,596
Dec 2, 202427.0027.0826.9427.0826.990.07%178,921
Nov 29, 202426.9527.0626.9227.0626.970.59%69,025
Nov 27, 202426.9126.9526.8526.9026.810.34%162,302
Nov 26, 202426.8826.8826.7626.8126.72-0.33%109,691
Nov 25, 202426.8226.9326.7026.9026.811.24%105,686
Nov 22, 202426.6626.6626.5326.5726.48-0.23%123,400
Nov 21, 202426.5926.6526.5326.6326.540.41%168,765
Nov 20, 202426.5926.7526.4826.5226.43-0.53%104,541
Nov 19, 202426.6526.6726.6226.6626.570.49%119,357
Nov 18, 202426.4426.5626.3526.5326.44-0.15%144,291
Nov 15, 202426.4826.7126.4826.5726.390.15%208,719
Nov 14, 202426.5826.6526.5126.5326.35-97,508
Nov 13, 202426.6226.7626.5026.5326.35-0.23%170,163
Nov 12, 202426.6526.7226.5326.5926.41-0.60%730,155
Nov 11, 202426.7726.7726.6726.7526.57-0.22%110,453
Nov 8, 202426.7126.8326.7126.8126.630.45%170,672
Nov 7, 202426.6027.0026.5626.6926.510.53%321,948
Nov 6, 202426.4626.6126.2426.5526.37-0.75%194,009
Nov 5, 202426.7126.7626.5726.7526.570.04%362,479
Nov 4, 202426.8026.8026.6526.7426.560.72%208,516
Nov 1, 202426.7526.8426.5326.5526.37-0.60%221,885
Oct 31, 202426.7226.8026.6626.7126.53-0.11%108,685
Oct 30, 202426.7826.8626.6826.7426.560.11%113,140
Oct 29, 202426.5526.7326.5526.7126.53-0.04%121,415
Oct 28, 202426.8026.8026.6126.7226.54-0.04%147,712
Oct 25, 202426.8426.9026.7026.7326.55-0.15%85,843
Oct 24, 202426.6226.8726.6226.7726.590.30%197,114
Oct 23, 202426.7426.7426.6226.6926.51-0.26%331,491
Oct 22, 202426.8426.8426.7226.7626.58-0.15%326,451
Oct 21, 202426.9226.9226.8026.8026.62-1.07%250,386
Oct 18, 202427.0927.1227.0527.0926.820.04%95,538
Oct 17, 202427.1127.1427.0227.0826.81-0.40%86,338
Oct 16, 202427.2727.2727.1627.1926.920.26%104,913
Oct 15, 202427.0327.1427.0327.1226.850.52%140,330
Oct 14, 202426.9126.9826.8726.9826.71-79,392
Oct 11, 202427.0527.0926.9526.9826.71-0.41%113,280
Oct 10, 202426.9727.1026.8827.0926.820.11%90,901
Oct 9, 202427.0927.1427.0127.0626.79-0.15%109,532
Oct 8, 202427.1927.1927.0027.1026.83-0.62%4,161,293
Oct 7, 202427.2127.2827.1627.2727.000.04%1,050,649
Oct 4, 202427.2727.3327.1827.2626.99-0.80%206,763
Oct 3, 202427.5527.5727.4627.4827.20-0.51%88,699
Oct 2, 202427.5327.6227.5327.6227.34-0.04%157,160
Oct 1, 202427.7127.8027.6327.6327.350.22%295,976
Sep 30, 202427.6227.6827.5527.5727.29-0.22%114,957
Sep 27, 202427.6027.7027.5527.6327.350.36%93,326
Sep 26, 202427.5627.6327.4927.5327.250.04%136,970
Sep 25, 202427.5627.6627.5227.5227.24-0.40%110,675
Sep 24, 202427.6127.7027.5627.6327.35-0.25%958,392
Sep 23, 202427.6927.8027.5927.7027.42-0.40%117,416
Sep 20, 202427.7927.8227.7327.8127.450.04%165,773
Sep 19, 202427.7227.8027.7127.8027.44-0.18%140,233
Sep 18, 202427.9928.0027.8227.8527.49-0.39%136,346
Sep 17, 202428.0528.0727.9127.9627.59-0.04%352,123
Sep 16, 202427.9428.0127.9227.9727.600.32%252,764
Sep 13, 202427.9327.9527.8627.8827.510.04%580,632
Sep 12, 202427.9227.9627.7227.8727.50-0.36%436,382
Sep 11, 202427.9728.1227.9427.9727.600.07%215,764
Sep 10, 202427.8327.9627.7927.9527.580.22%171,978
Sep 9, 202427.8527.9227.8027.8927.520.11%155,597
Sep 6, 202427.7827.9427.7427.8627.490.47%167,896
Sep 5, 202427.7327.7527.6327.7327.370.11%141,982
Sep 4, 202427.5427.7027.5427.7027.340.76%357,362
Sep 3, 202427.4527.5127.3727.4927.130.37%265,236
Aug 30, 202427.4527.4827.3327.3927.030.07%385,744
Aug 29, 202427.3627.4327.3627.3727.01-0.07%298,585
Aug 28, 202427.3927.4427.3927.3927.03-0.04%94,257
Aug 27, 202427.3827.4327.3427.4027.04-0.25%129,507