Skip to main content
logo
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.44
+0.07 (0.43%)
Jan 9, 2026, 4:00 PM EST - Market closed

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202616.3816.4416.3016.4416.440.43%130,560
Jan 8, 202616.3116.3816.3016.3716.370.12%154,983
Jan 7, 202616.3316.4416.3016.3516.350.25%226,347
Jan 6, 202616.2716.3416.2516.3116.31-265,498
Jan 5, 202616.3016.3516.2716.3116.31-204,641
Jan 2, 202616.3216.3616.2616.3116.31-0.06%218,157
Dec 31, 202516.3716.3816.2216.3216.32-0.24%808,514
Dec 30, 202516.2416.4416.2316.3616.360.62%422,208
Dec 29, 202516.3616.4516.2416.2616.26-0.79%664,415
Dec 26, 202516.8016.8016.3916.3916.39-2.27%1,948,444
Dec 24, 202516.5116.7716.4916.7716.771.57%333,845
Dec 23, 202516.5016.5716.4916.5116.51-0.66%337,201
Dec 22, 202516.6116.7016.6016.6216.62-0.72%420,650
Dec 19, 202516.8216.9216.7416.7416.64-0.65%340,683
Dec 18, 202516.9817.0416.7516.8516.75-0.65%419,162
Dec 17, 202516.9017.0516.9016.9616.860.18%174,290
Dec 16, 202516.9017.0416.9016.9316.83-0.12%163,781
Dec 15, 202517.0017.0816.8416.9516.85-0.64%390,773
Dec 12, 202517.1017.1316.9517.0616.96-0.52%486,088
Dec 11, 202517.1817.2816.9217.1517.05-0.52%908,843
Dec 10, 202517.2917.2917.1717.2417.14-387,030
Dec 9, 202517.2617.3017.2117.2417.14-0.35%379,292
Dec 8, 202517.3117.3217.1617.3017.20-0.17%441,815
Dec 5, 202517.2417.4417.1317.3317.230.70%672,632
Dec 4, 202517.2917.3117.2117.2117.11-0.52%225,063
Dec 3, 202517.2617.3417.2517.3017.200.12%265,696
Dec 2, 202517.3217.3317.1717.2817.18-0.40%362,151
Dec 1, 202517.1917.3917.1217.3517.250.12%417,363
Nov 28, 202517.3917.4517.2717.3317.230.06%130,882
Nov 26, 202517.2017.3517.1917.3217.220.52%290,269
Nov 25, 202517.1217.3517.1217.2317.130.47%358,097
Nov 24, 202517.1017.2016.9917.1517.050.47%435,672
Nov 21, 202517.1217.1216.9517.0716.970.12%332,932
Nov 20, 202517.2117.2217.0417.0516.95-0.64%466,202
Nov 19, 202517.0417.2116.8717.1617.060.65%776,175
Nov 18, 202517.0617.0817.0017.0516.950.18%206,982
Nov 17, 202517.0517.1117.0217.0216.92-0.23%332,649
Nov 14, 202517.0917.1317.0317.0616.96-0.64%320,903
Nov 13, 202517.1517.3117.1417.1716.97-0.35%278,505
Nov 12, 202517.1617.3617.1617.2317.03-0.06%304,284
Nov 11, 202517.1117.2817.0817.2417.040.70%225,111
Nov 10, 202517.1517.1917.0817.1216.92-0.47%204,529
Nov 7, 202517.0417.3617.0117.2017.000.94%580,156
Nov 6, 202516.9217.1416.9117.0416.840.89%270,900
Nov 5, 202516.8916.9416.8516.8916.69-0.18%134,234
Nov 4, 202516.9317.0416.9016.9216.72-0.59%170,691
Nov 3, 202516.8817.0616.8717.0216.820.77%294,555
Oct 31, 202516.9417.1016.8816.8916.69-0.12%476,015
Oct 30, 202516.5716.9216.5616.9116.711.38%417,050
Oct 29, 202516.6616.7516.6416.6816.49-85,528