Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
26.02
-0.01 (-0.04%)
Nov 6, 2026, 11:37 AM EST - Market open
BAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.04 | 26.09 | 25.99 | 26.02 | 26.02 | -0.04% | 50,325 |
| Nov 5, 2026 | 25.99 | 26.12 | 25.99 | 26.03 | 26.03 | 0.15% | 146,715 |
| Nov 4, 2026 | 25.91 | 26.04 | 25.89 | 25.99 | 25.99 | 0.54% | 154,798 |
| Nov 3, 2026 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | -0.42% | 187,430 |
| Nov 2, 2026 | 26.00 | 26.04 | 25.95 | 25.96 | 25.96 | 0.12% | 112,838 |
| Oct 30, 2026 | 25.84 | 25.96 | 25.84 | 25.93 | 25.93 | 0.39% | 170,790 |
| Oct 29, 2026 | 25.85 | 25.86 | 25.75 | 25.83 | 25.83 | 0.27% | 131,651 |
| Oct 28, 2026 | 25.77 | 25.84 | 25.72 | 25.76 | 25.76 | -0.19% | 160,044 |
| Oct 27, 2026 | 25.82 | 25.86 | 25.76 | 25.81 | 25.81 | -0.12% | 154,632 |
| Oct 26, 2026 | 25.84 | 25.88 | 25.76 | 25.84 | 25.84 | 0.19% | 280,581 |
| Oct 23, 2026 | 25.87 | 25.88 | 25.74 | 25.79 | 25.79 | -0.39% | 131,559 |
| Oct 22, 2026 | 25.75 | 25.92 | 25.72 | 25.89 | 25.89 | 1.21% | 198,137 |
| Oct 21, 2026 | 25.60 | 25.66 | 25.53 | 25.58 | 25.58 | 0.12% | 122,361 |
| Oct 20, 2026 | 25.52 | 25.61 | 25.51 | 25.55 | 25.55 | 0.24% | 202,364 |
| Oct 19, 2026 | 25.55 | 25.59 | 25.44 | 25.49 | 25.49 | -0.38% | 155,743 |
| Oct 16, 2026 | 25.71 | 25.78 | 25.65 | 25.69 | 25.59 | -0.31% | 228,651 |
| Oct 15, 2026 | 25.75 | 25.81 | 25.69 | 25.77 | 25.67 | 0.94% | 192,346 |
| Oct 14, 2026 | 25.26 | 25.56 | 25.26 | 25.53 | 25.43 | 0.39% | 130,298 |
| Oct 13, 2026 | 25.45 | 25.53 | 25.38 | 25.43 | 25.33 | - | 253,197 |
| Oct 12, 2026 | 25.37 | 25.45 | 25.37 | 25.43 | 25.33 | 0.20% | 127,325 |
| Oct 9, 2026 | 25.36 | 25.45 | 25.31 | 25.38 | 25.28 | -0.12% | 170,467 |
| Oct 8, 2026 | 25.33 | 25.45 | 25.27 | 25.41 | 25.31 | 0.51% | 469,679 |
| Oct 7, 2026 | 25.16 | 25.31 | 25.16 | 25.28 | 25.18 | -0.24% | 233,729 |
| Oct 6, 2026 | 25.37 | 25.39 | 25.27 | 25.34 | 25.24 | 0.28% | 269,846 |
| Oct 5, 2026 | 25.24 | 25.29 | 25.15 | 25.27 | 25.17 | -0.04% | 1,811,320 |
| Oct 2, 2026 | 25.47 | 25.48 | 25.22 | 25.28 | 25.18 | -0.28% | 246,170 |
| Oct 1, 2026 | 25.33 | 25.46 | 25.24 | 25.35 | 25.25 | 0.20% | 426,349 |
| Sep 30, 2026 | 25.42 | 25.42 | 25.23 | 25.30 | 25.20 | -0.16% | 293,691 |
| Sep 29, 2026 | 25.43 | 25.45 | 25.28 | 25.34 | 25.24 | -0.31% | 487,844 |
| Sep 28, 2026 | 25.38 | 25.45 | 25.31 | 25.42 | 25.32 | -0.31% | 582,780 |
| Sep 25, 2026 | 25.52 | 25.60 | 25.40 | 25.50 | 25.40 | - | 232,622 |
| Sep 24, 2026 | 25.63 | 25.70 | 25.47 | 25.50 | 25.40 | -0.47% | 411,734 |
| Sep 23, 2026 | 25.87 | 25.89 | 25.57 | 25.62 | 25.52 | -1.27% | 517,715 |
| Sep 22, 2026 | 25.94 | 25.97 | 25.88 | 25.95 | 25.85 | 0.08% | 422,026 |
| Sep 21, 2026 | 25.93 | 25.96 | 25.88 | 25.93 | 25.83 | 0.48% | 167,067 |
| Sep 18, 2026 | 25.99 | 26.08 | 25.91 | 25.91 | 25.70 | -0.61% | 221,742 |
| Sep 17, 2026 | 26.06 | 26.09 | 26.03 | 26.07 | 25.86 | 0.66% | 644,731 |
| Sep 16, 2026 | 25.97 | 26.06 | 25.90 | 25.90 | 25.69 | -0.19% | 274,845 |
| Sep 15, 2026 | 25.92 | 25.99 | 25.92 | 25.95 | 25.74 | -0.08% | 432,978 |
| Sep 14, 2026 | 25.91 | 26.07 | 25.91 | 25.97 | 25.76 | - | 494,958 |
| Sep 11, 2026 | 26.04 | 26.08 | 25.96 | 25.97 | 25.76 | -0.12% | 170,528 |
| Sep 10, 2026 | 26.03 | 26.10 | 25.96 | 26.00 | 25.79 | -0.65% | 412,784 |
| Sep 9, 2026 | 26.22 | 26.26 | 26.14 | 26.17 | 25.96 | -0.34% | 302,623 |
| Sep 8, 2026 | 26.30 | 26.31 | 26.23 | 26.26 | 26.05 | - | 391,742 |
| Sep 4, 2026 | 26.23 | 26.30 | 26.23 | 26.26 | 26.05 | 0.11% | 367,632 |
| Sep 3, 2026 | 26.22 | 26.30 | 26.15 | 26.23 | 26.02 | 0.19% | 703,670 |
| Sep 2, 2026 | 26.24 | 26.28 | 26.17 | 26.18 | 25.97 | 0.04% | 536,050 |
| Sep 1, 2026 | 26.27 | 26.31 | 26.16 | 26.17 | 25.96 | -0.46% | 219,401 |
| Aug 31, 2026 | 26.31 | 26.31 | 26.26 | 26.29 | 26.08 | -0.19% | 198,263 |
| Aug 28, 2026 | 26.46 | 26.48 | 26.32 | 26.34 | 26.13 | -0.42% | 251,220 |