Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
26.94
-0.02 (-0.07%)
May 11, 2026, 10:41 AM EDT - Market open
BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 26.86 | 26.95 | 26.86 | 26.93 | - | -0.11% | 16,218 |
| May 8, 2026 | 26.94 | 27.00 | 26.90 | 26.96 | 26.96 | 0.13% | 46,936 |
| May 7, 2026 | 27.05 | 27.09 | 26.87 | 26.92 | 26.92 | -0.26% | 85,180 |
| May 6, 2026 | 26.94 | 27.00 | 26.93 | 26.99 | 26.99 | 0.45% | 72,633 |
| May 5, 2026 | 26.85 | 26.88 | 26.78 | 26.87 | 26.87 | 0.34% | 134,463 |
| May 4, 2026 | 26.88 | 26.88 | 26.72 | 26.78 | 26.78 | -0.41% | 133,282 |
| May 1, 2026 | 26.81 | 26.93 | 26.81 | 26.89 | 26.89 | 0.34% | 54,069 |
| Apr 30, 2026 | 26.83 | 26.90 | 26.80 | 26.80 | 26.80 | -0.07% | 78,471 |
| Apr 29, 2026 | 26.88 | 26.88 | 26.78 | 26.82 | 26.82 | -0.15% | 87,851 |
| Apr 28, 2026 | 26.87 | 26.98 | 26.81 | 26.86 | 26.86 | -0.15% | 65,898 |
| Apr 27, 2026 | 26.96 | 27.00 | 26.86 | 26.90 | 26.90 | -0.26% | 129,400 |
| Apr 24, 2026 | 26.93 | 27.00 | 26.88 | 26.97 | 26.97 | 0.11% | 146,908 |
| Apr 23, 2026 | 27.01 | 27.04 | 26.85 | 26.94 | 26.94 | -0.19% | 303,324 |
| Apr 22, 2026 | 27.04 | 27.07 | 26.97 | 26.99 | 26.99 | -0.04% | 161,792 |
| Apr 21, 2026 | 27.00 | 27.06 | 26.96 | 27.00 | 27.00 | -0.22% | 141,407 |
| Apr 20, 2026 | 27.00 | 27.09 | 26.98 | 27.06 | 27.06 | -0.37% | 173,368 |
| Apr 17, 2026 | 27.19 | 27.20 | 27.13 | 27.16 | 27.07 | 0.63% | 99,560 |
| Apr 16, 2026 | 27.10 | 27.12 | 26.99 | 26.99 | 26.90 | -0.22% | 97,615 |
| Apr 15, 2026 | 27.07 | 27.11 | 27.01 | 27.05 | 26.96 | -0.33% | 814,421 |
| Apr 14, 2026 | 27.03 | 27.14 | 26.98 | 27.14 | 27.05 | 0.63% | 72,419 |
| Apr 13, 2026 | 26.94 | 27.03 | 26.90 | 26.97 | 26.88 | - | 73,232 |
| Apr 10, 2026 | 27.01 | 27.01 | 26.91 | 26.97 | 26.88 | - | 75,284 |
| Apr 9, 2026 | 26.97 | 27.05 | 26.91 | 26.97 | 26.88 | -0.09% | 139,354 |
| Apr 8, 2026 | 27.05 | 27.08 | 26.96 | 27.00 | 26.90 | 0.39% | 85,897 |
| Apr 7, 2026 | 26.92 | 26.94 | 26.81 | 26.89 | 26.80 | 0.19% | 93,037 |
| Apr 6, 2026 | 26.88 | 26.89 | 26.80 | 26.84 | 26.75 | -0.15% | 223,404 |
| Apr 2, 2026 | 26.85 | 27.00 | 26.85 | 26.88 | 26.79 | -0.15% | 350,728 |
| Apr 1, 2026 | 26.89 | 26.99 | 26.87 | 26.92 | 26.83 | -0.15% | 108,065 |
| Mar 31, 2026 | 26.88 | 26.99 | 26.78 | 26.96 | 26.87 | 0.97% | 185,243 |
| Mar 30, 2026 | 26.66 | 26.81 | 26.66 | 26.70 | 26.61 | 0.07% | 293,081 |
| Mar 27, 2026 | 26.67 | 26.71 | 26.58 | 26.68 | 26.59 | -0.19% | 52,998 |
| Mar 26, 2026 | 26.70 | 26.82 | 26.69 | 26.73 | 26.64 | -0.22% | 242,073 |
| Mar 25, 2026 | 26.79 | 26.80 | 26.71 | 26.79 | 26.70 | 0.04% | 165,203 |
| Mar 24, 2026 | 26.73 | 26.83 | 26.70 | 26.78 | 26.69 | -0.11% | 83,681 |
| Mar 23, 2026 | 26.76 | 26.90 | 26.71 | 26.81 | 26.72 | 0.11% | 104,615 |
| Mar 20, 2026 | 27.05 | 27.05 | 26.77 | 26.78 | 26.60 | -1.14% | 142,436 |
| Mar 19, 2026 | 27.06 | 27.17 | 26.99 | 27.09 | 26.90 | 0.11% | 118,462 |
| Mar 18, 2026 | 27.12 | 27.18 | 27.02 | 27.06 | 26.87 | -0.51% | 147,069 |
| Mar 17, 2026 | 27.16 | 27.23 | 27.15 | 27.20 | 27.01 | 0.29% | 174,542 |
| Mar 16, 2026 | 27.10 | 27.25 | 27.07 | 27.12 | 26.93 | 0.37% | 105,101 |
| Mar 13, 2026 | 27.09 | 27.15 | 27.01 | 27.02 | 26.83 | -0.04% | 153,695 |
| Mar 12, 2026 | 27.16 | 27.19 | 27.03 | 27.03 | 26.84 | -0.55% | 122,767 |
| Mar 11, 2026 | 27.29 | 27.29 | 27.09 | 27.18 | 26.99 | -0.55% | 215,586 |
| Mar 10, 2026 | 27.44 | 27.49 | 27.32 | 27.33 | 27.14 | -0.62% | 65,374 |
| Mar 9, 2026 | 27.32 | 27.50 | 27.27 | 27.50 | 27.31 | 0.47% | 494,976 |
| Mar 6, 2026 | 27.36 | 27.45 | 27.28 | 27.37 | 27.18 | -0.18% | 97,213 |
| Mar 5, 2026 | 27.43 | 27.52 | 27.38 | 27.42 | 27.23 | -0.40% | 77,706 |
| Mar 4, 2026 | 27.64 | 27.64 | 27.51 | 27.53 | 27.34 | -0.15% | 92,701 |
| Mar 3, 2026 | 27.59 | 27.63 | 27.48 | 27.57 | 27.38 | -0.43% | 139,425 |
| Mar 2, 2026 | 27.61 | 27.72 | 27.50 | 27.69 | 27.50 | -0.14% | 439,451 |