Skip to main content
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.31
+0.08 (0.49%)
Jan 21, 2025, 4:00 PM EST - Market closed

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.3416.3916.2716.3116.310.49%127,454
Jan 17, 202516.2416.2916.1316.2316.230.19%99,621
Jan 16, 202516.2316.2516.1016.2016.200.12%145,446
Jan 15, 202516.1016.2816.1016.1816.180.56%176,976
Jan 14, 202516.1116.1716.0416.0916.000.12%107,923
Jan 13, 202515.9916.1015.9816.0715.980.06%122,896
Jan 10, 202516.0716.1716.0016.0615.97-0.37%240,209
Jan 8, 202516.0216.2315.9916.1216.030.06%122,157
Jan 7, 202516.1716.1816.0516.1116.02-0.37%239,908
Jan 6, 202516.1116.1916.0916.1716.08-0.06%112,779
Jan 3, 202516.1916.2416.0916.1816.090.43%126,481
Jan 2, 202516.2016.2416.0616.1116.02-0.06%107,839
Dec 31, 202415.9716.1515.9716.1216.030.94%626,375
Dec 30, 202415.9116.1715.9115.9715.880.44%406,014
Dec 27, 202415.9115.9615.8515.9015.81-0.62%299,390
Dec 26, 202415.8616.0715.8516.0015.910.38%206,092
Dec 24, 202415.8215.9815.8215.9415.850.31%189,537
Dec 23, 202415.9416.0415.8015.8915.800.06%411,521
Dec 20, 202415.8616.0515.8015.8815.790.25%441,306
Dec 19, 202416.1716.2315.8015.8415.75-2.58%433,621
Dec 18, 202416.4016.5116.1516.2616.17-1.16%217,632
Dec 17, 202416.6316.6616.4416.4516.36-1.20%275,264
Dec 16, 202416.7716.8316.6216.6516.56-1.30%274,269
Dec 13, 202416.9016.9716.7616.8716.68-0.65%203,550
Dec 12, 202417.1017.1516.9516.9816.79-0.99%226,279
Dec 11, 202417.1217.2317.1017.1516.960.06%128,712
Dec 10, 202417.0817.1817.0817.1416.95-0.06%153,604
Dec 9, 202417.1417.2017.0917.1516.96-0.12%165,698
Dec 6, 202417.1617.2017.0917.1716.980.47%119,005
Dec 5, 202417.0317.1417.0117.0916.90-105,098
Dec 4, 202417.0917.1416.9517.0916.90-0.06%351,895
Dec 3, 202417.0917.1717.0017.1016.91-0.18%169,112
Dec 2, 202416.9917.1716.9817.1316.940.53%144,667
Nov 29, 202416.9117.0716.8317.0416.851.37%157,379
Nov 27, 202416.7116.8516.6516.8116.620.96%169,635
Nov 26, 202416.5416.6816.4716.6516.460.60%189,323
Nov 25, 202416.4816.5816.4516.5516.361.22%132,363
Nov 22, 202416.2816.3816.2716.3516.170.49%154,455
Nov 21, 202416.1716.3316.1716.2716.090.37%208,248
Nov 20, 202416.1616.2516.0516.2116.03-231,905
Nov 19, 202416.1316.2616.1016.2116.030.68%200,775
Nov 18, 202416.0516.1715.9816.1015.920.31%240,490
Nov 15, 202416.1816.2916.0216.0515.87-1.83%309,661
Nov 14, 202416.4016.4516.3216.3516.07-0.12%214,537
Nov 13, 202416.6316.6516.3416.3716.09-1.03%194,458
Nov 12, 202416.6216.6616.4916.5416.26-0.78%191,880
Nov 11, 202416.7216.7416.5816.6716.39-0.48%231,955
Nov 8, 202416.7116.8516.6516.7516.470.48%199,369
Nov 7, 202416.6016.7016.5616.6716.390.73%188,788
Nov 6, 202416.6516.6916.4816.5516.27-1.72%304,669
Nov 5, 202417.0817.0816.8216.8416.56-1.06%278,810
Nov 4, 202416.7617.0416.7117.0216.731.55%413,373
Nov 1, 202416.7216.7716.6316.7616.480.84%429,936
Oct 31, 202416.5316.6616.5116.6216.340.54%334,538
Oct 30, 202416.5316.6016.3616.5316.250.55%639,074
Oct 29, 202416.4416.5116.3216.4416.16-0.36%496,730
Oct 28, 202416.6116.6416.4116.5016.22-0.60%374,547
Oct 25, 202416.7116.7616.5816.6016.32-0.48%265,297
Oct 24, 202416.5716.7416.5516.6816.400.66%404,721
Oct 23, 202416.9016.9516.4416.5716.29-2.41%887,716
Oct 22, 202417.0317.0716.9216.9816.69-0.35%193,283
Oct 21, 202417.0517.1116.9517.0416.75-0.41%166,302
Oct 18, 202417.0317.1417.0217.1116.820.53%168,072
Oct 17, 202417.1017.1516.9917.0216.73-0.76%209,512
Oct 16, 202417.0817.1717.0617.1516.860.65%134,844
Oct 15, 202417.1817.2417.0017.0416.75-0.81%256,688
Oct 14, 202417.2017.2117.1017.1816.80-0.23%213,644
Oct 11, 202417.1217.2917.1217.2216.840.35%210,188
Oct 10, 202417.1617.2617.1117.1616.78-0.46%255,747
Oct 9, 202417.1817.2917.1517.2416.860.35%243,469
Oct 8, 202417.1517.2417.1217.1816.800.23%192,924
Oct 7, 202417.3017.3517.1217.1416.76-1.21%286,698
Oct 4, 202417.4717.4717.2717.3516.96-0.69%375,447
Oct 3, 202417.6517.7517.4617.4717.08-0.91%261,052
Oct 2, 202417.8017.8817.6117.6317.24-1.29%296,449
Oct 1, 202417.9317.9517.7817.8617.460.22%229,120
Sep 30, 202418.2018.2017.7517.8217.42-1.82%747,758
Sep 27, 202418.1218.1518.0518.1517.750.72%179,399
Sep 26, 202418.0718.1218.0018.0217.62-0.22%244,129
Sep 25, 202418.2518.2518.0318.0617.66-0.88%180,465
Sep 24, 202418.0618.2318.0118.2217.820.83%196,692
Sep 23, 202418.0018.2517.8618.0717.670.56%628,635
Sep 20, 202418.0018.0817.9417.9717.57-0.39%262,076
Sep 19, 202418.1418.1418.0218.0417.64-0.22%280,143
Sep 18, 202418.2418.2418.0418.0817.68-0.66%199,334
Sep 17, 202418.3518.3518.1418.2017.80-0.38%198,631
Sep 16, 202418.2018.4218.2018.2717.86-0.03%477,540
Sep 13, 202418.2418.3218.2218.2817.780.36%139,262
Sep 12, 202418.2818.2818.1218.2117.72-245,364
Sep 11, 202418.0118.3418.0118.2117.720.94%391,616
Sep 10, 202418.1818.1818.0118.0417.55-0.39%331,262
Sep 9, 202417.9818.1517.9418.1117.620.89%296,406
Sep 6, 202417.8117.9817.7317.9517.460.90%212,036
Sep 5, 202417.7417.8117.7217.7917.310.62%187,937
Sep 4, 202417.7117.8017.6517.6817.200.23%273,628
Sep 3, 202417.8217.8917.6417.6417.16-0.73%286,232
Aug 30, 202417.8417.8417.6817.7717.29-0.28%194,239
Aug 29, 202417.6917.8317.6917.8217.340.56%317,324
Aug 28, 202417.7017.7617.6317.7217.24-0.11%188,057
Aug 27, 202417.7117.7717.5617.7417.260.06%269,027