Skip to main content
logo
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.16
-0.08 (-0.49%)
At close: Apr 10, 2026, 4:00 PM EDT
16.17
+0.01 (0.06%)
After-hours: Apr 10, 2026, 7:00 PM EDT

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202616.1916.2316.1516.1616.16-0.49%92,540
Apr 9, 202616.3116.3516.1316.2416.24-0.61%160,787
Apr 8, 202616.2616.3716.2516.3416.341.40%161,375
Apr 7, 202616.0916.1516.0016.1216.120.16%167,182
Apr 6, 202616.0216.1015.9816.0916.090.19%116,071
Apr 2, 202616.0316.1216.0316.0616.06-0.56%104,694
Apr 1, 202616.1716.2116.0916.1516.15-0.12%213,362
Mar 31, 202615.8516.1715.8016.1716.173.06%468,390
Mar 30, 202615.6915.8515.5815.6915.690.19%246,229
Mar 27, 202615.6715.6915.6015.6615.66-0.51%245,458
Mar 26, 202615.7816.0215.7115.7415.74-0.63%264,104
Mar 25, 202615.8515.9815.8015.8415.840.64%287,846
Mar 24, 202615.8015.9315.7115.7415.74-0.88%248,443
Mar 23, 202615.8015.9415.8015.8815.880.44%213,701
Mar 20, 202615.9116.0015.8015.8115.81-1.25%447,842
Mar 19, 202616.0616.1015.9216.0116.01-0.56%321,368
Mar 18, 202616.1416.2016.0916.1016.10-0.06%194,243
Mar 17, 202616.0416.1616.0316.1116.110.50%113,663
Mar 16, 202615.9416.0615.8716.0316.030.75%136,866
Mar 13, 202615.9716.0815.8615.9115.91-0.87%237,813
Mar 12, 202616.1716.1716.0416.0515.95-0.74%183,295
Mar 11, 202616.3016.4616.1716.1716.07-0.49%220,188
Mar 10, 202616.1916.3216.1916.2516.150.31%175,438
Mar 9, 202616.2516.3316.1916.2016.10-0.74%218,191
Mar 6, 202616.3816.4216.3016.3216.22-0.49%177,842
Mar 5, 202616.4516.4716.4016.4016.30-0.49%156,127
Mar 4, 202616.4416.5416.4416.4816.38-0.30%229,821
Mar 3, 202616.6416.6416.5116.5316.43-0.90%180,906
Mar 2, 202616.7116.7216.6216.6816.58-0.30%166,842
Feb 27, 202616.7416.7516.7016.7316.630.42%235,241
Feb 26, 202616.6416.6916.6116.6616.560.18%172,357
Feb 25, 202616.5616.6816.5616.6316.530.18%159,871
Feb 24, 202616.6016.6516.6016.6016.50-0.24%110,169
Feb 23, 202616.5916.6616.5816.6416.540.30%164,853
Feb 20, 202616.6216.6316.5416.5916.49-0.12%127,256
Feb 19, 202616.6616.6616.5616.6116.51-131,822
Feb 18, 202616.5616.6316.5616.6116.510.30%166,070
Feb 17, 202616.5116.6116.5016.5616.46-0.12%273,027
Feb 13, 202616.5716.6216.5116.5816.48-0.12%155,599
Feb 12, 202616.6516.6816.4716.6016.400.73%233,196
Feb 11, 202616.4716.5316.4616.4816.28-0.18%163,407
Feb 10, 202616.4616.5416.4516.5116.310.55%192,179
Feb 9, 202616.4016.4716.3416.4216.220.49%274,218
Feb 6, 202616.4116.4216.3216.3416.14-0.06%160,579
Feb 5, 202616.2716.3816.2416.3516.150.99%376,712
Feb 4, 202616.1816.2216.1716.1915.99-0.18%209,277
Feb 3, 202616.1616.2316.1616.2216.020.43%279,659
Feb 2, 202616.3116.3116.1516.1515.96-0.92%612,362
Jan 30, 202616.2816.3116.2016.3016.100.25%259,593
Jan 29, 202616.2016.2716.1916.2616.060.18%285,420