Skip to main content
Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
26.60
+0.19 (0.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

BAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.4626.6126.4526.6026.600.72%118,698
Feb 20, 202526.3826.4526.3826.4126.410.11%90,675
Feb 19, 202526.3326.3926.3226.3826.380.08%69,995
Feb 18, 202526.4826.4826.3426.3626.36-0.49%82,872
Feb 14, 202526.5026.5426.4726.4926.490.46%123,197
Feb 13, 202526.2826.3926.2826.3726.370.42%151,362
Feb 12, 202526.3226.3226.1826.2626.26-0.68%481,781
Feb 11, 202526.4026.4426.3826.4426.44-111,242
Feb 10, 202526.4826.5426.4326.4426.44-0.11%1,491,601
Feb 7, 202526.4926.5426.4626.4726.47-0.49%112,105
Feb 6, 202526.6026.6626.5326.6026.600.23%335,102
Feb 5, 202526.4926.5926.4826.5426.540.57%130,226
Feb 4, 202526.2726.3926.2526.3926.390.19%156,072
Feb 3, 202526.3426.4426.2526.3426.34-132,123
Jan 31, 202526.3626.4026.2326.3426.340.11%127,794
Jan 30, 202526.3226.3626.3026.3126.310.30%103,418
Jan 29, 202526.3226.3326.1526.2326.23-0.34%119,159
Jan 28, 202526.2626.3326.2426.3226.32-0.04%138,369
Jan 27, 202526.2826.3326.2526.3326.330.65%113,423
Jan 24, 202526.1726.5026.0726.1626.16-0.04%119,545
Jan 23, 202525.9826.2625.9826.1726.170.11%325,442
Jan 22, 202526.1826.1926.0826.1426.14-0.27%160,918
Jan 21, 202526.1926.2326.1626.2126.210.04%169,644
Jan 17, 202526.2426.2626.1626.2026.110.23%291,205
Jan 16, 202526.0326.2026.0226.1426.050.27%230,102
Jan 15, 202526.0726.1226.0326.0725.980.93%222,841
Jan 14, 202525.8825.9325.8225.8325.74-0.27%1,145,668
Jan 13, 202525.8225.9125.8225.9025.81-181,620
Jan 10, 202525.9226.0125.8625.9025.81-0.61%202,919
Jan 8, 202525.8826.0725.8826.0625.970.31%140,522
Jan 7, 202526.0926.1025.9525.9825.89-0.57%175,150
Jan 6, 202526.1626.1826.0626.1326.04-0.19%398,130
Jan 3, 202526.2226.2726.1726.1826.090.04%95,103
Jan 2, 202526.2226.2826.1326.1726.080.08%140,561
Dec 31, 202426.2926.2926.1226.1526.06-0.38%200,250
Dec 30, 202426.2126.4726.0226.2526.160.65%155,027
Dec 27, 202426.2226.2326.0726.0825.99-0.53%155,671
Dec 26, 202426.0926.2326.0826.2226.130.19%156,070
Dec 24, 202426.1226.1726.0626.1726.080.08%110,125
Dec 23, 202426.2326.2326.1026.1526.06-0.49%302,876
Dec 20, 202426.3726.3726.2626.2826.100.04%178,247
Dec 19, 202426.3126.3326.1926.2726.09-0.23%269,013
Dec 18, 202426.6026.6626.3326.3326.15-1.13%280,613
Dec 17, 202426.5926.6626.5826.6326.450.15%193,421
Dec 16, 202426.5926.7426.5726.5926.41-137,655
Dec 13, 202426.7726.7726.5626.5926.41-0.86%138,807
Dec 12, 202426.8826.8826.7726.8226.64-0.37%128,190
Dec 11, 202427.0227.0626.8726.9226.74-0.22%149,673
Dec 10, 202426.9527.0526.9526.9826.80-0.07%149,514
Dec 9, 202427.1827.2627.0027.0026.82-0.66%492,835
Dec 6, 202427.3027.3027.1227.1827.000.18%139,543
Dec 5, 202427.0927.1727.0527.1326.950.15%197,442
Dec 4, 202426.9227.0926.9227.0926.910.44%194,352
Dec 3, 202427.1227.1226.9326.9726.79-0.41%142,596
Dec 2, 202427.0027.0826.9427.0826.900.07%178,921
Nov 29, 202426.9527.0626.9227.0626.880.59%69,025
Nov 27, 202426.9126.9526.8526.9026.720.34%162,302
Nov 26, 202426.8826.8826.7626.8126.63-0.33%109,691
Nov 25, 202426.8226.9326.7026.9026.721.24%105,686
Nov 22, 202426.6626.6626.5326.5726.39-0.23%123,400
Nov 21, 202426.5926.6526.5326.6326.450.41%168,765
Nov 20, 202426.5926.7526.4826.5226.34-0.53%104,541
Nov 19, 202426.6526.6726.6226.6626.480.49%119,357
Nov 18, 202426.4426.5626.3526.5326.35-0.15%144,291
Nov 15, 202426.4826.7126.4826.5726.300.15%208,719
Nov 14, 202426.5826.6526.5126.5326.26-97,508
Nov 13, 202426.6226.7626.5026.5326.26-0.23%170,163
Nov 12, 202426.6526.7226.5326.5926.32-0.60%730,155
Nov 11, 202426.7726.7726.6726.7526.48-0.22%110,453
Nov 8, 202426.7126.8326.7126.8126.540.45%170,672
Nov 7, 202426.6027.0026.5626.6926.420.53%321,948
Nov 6, 202426.4626.6126.2426.5526.28-0.75%194,009
Nov 5, 202426.7126.7626.5726.7526.480.04%362,479
Nov 4, 202426.8026.8026.6526.7426.470.72%208,516
Nov 1, 202426.7526.8426.5326.5526.28-0.60%221,885
Oct 31, 202426.7226.8026.6626.7126.44-0.11%108,685
Oct 30, 202426.7826.8626.6826.7426.470.11%113,140
Oct 29, 202426.5526.7326.5526.7126.44-0.04%121,415
Oct 28, 202426.8026.8026.6126.7226.45-0.04%147,712
Oct 25, 202426.8426.9026.7026.7326.46-0.15%85,843
Oct 24, 202426.6226.8726.6226.7726.500.30%197,114
Oct 23, 202426.7426.7426.6226.6926.42-0.26%331,491
Oct 22, 202426.8426.8426.7226.7626.49-0.15%326,451
Oct 21, 202426.9226.9226.8026.8026.53-1.07%250,386
Oct 18, 202427.0927.1227.0527.0926.730.04%95,538
Oct 17, 202427.1127.1427.0227.0826.72-0.40%86,338
Oct 16, 202427.2727.2727.1627.1926.830.26%104,913
Oct 15, 202427.0327.1427.0327.1226.760.52%140,330
Oct 14, 202426.9126.9826.8726.9826.62-79,392
Oct 11, 202427.0527.0926.9526.9826.62-0.41%113,280
Oct 10, 202426.9727.1026.8827.0926.730.11%90,901
Oct 9, 202427.0927.1427.0127.0626.70-0.15%109,532
Oct 8, 202427.1927.1927.0027.1026.74-0.62%4,161,293
Oct 7, 202427.2127.2827.1627.2726.910.04%1,050,649
Oct 4, 202427.2727.3327.1827.2626.90-0.80%206,763
Oct 3, 202427.5527.5727.4627.4827.11-0.51%88,699
Oct 2, 202427.5327.6227.5327.6227.25-0.04%157,160
Oct 1, 202427.7127.8027.6327.6327.260.22%295,976
Sep 30, 202427.6227.6827.5527.5727.20-0.22%114,957
Sep 27, 202427.6027.7027.5527.6327.260.36%93,326