BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
17.35
+0.02 (0.12%)
At close: Dec 1, 2025, 4:00 PM EST
17.35
0.00 (0.00%)
After-hours: Dec 1, 2025, 7:00 PM EST
BBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.19 | 17.39 | 17.12 | 17.35 | 17.35 | 0.12% | 417,363 |
| Nov 28, 2025 | 17.39 | 17.45 | 17.27 | 17.33 | 17.33 | 0.06% | 130,882 |
| Nov 26, 2025 | 17.20 | 17.35 | 17.19 | 17.32 | 17.32 | 0.52% | 290,269 |
| Nov 25, 2025 | 17.12 | 17.35 | 17.12 | 17.23 | 17.23 | 0.47% | 358,097 |
| Nov 24, 2025 | 17.10 | 17.20 | 16.99 | 17.15 | 17.15 | 0.47% | 435,672 |
| Nov 21, 2025 | 17.12 | 17.12 | 16.95 | 17.07 | 17.07 | 0.12% | 332,932 |
| Nov 20, 2025 | 17.21 | 17.22 | 17.04 | 17.05 | 17.05 | -0.64% | 466,167 |
| Nov 19, 2025 | 17.04 | 17.21 | 16.87 | 17.16 | 17.16 | 0.65% | 776,175 |
| Nov 18, 2025 | 17.06 | 17.08 | 17.00 | 17.05 | 17.05 | 0.18% | 206,982 |
| Nov 17, 2025 | 17.05 | 17.11 | 17.02 | 17.02 | 17.02 | -0.23% | 332,649 |
| Nov 14, 2025 | 17.09 | 17.13 | 17.03 | 17.06 | 17.06 | -0.64% | 320,903 |
| Nov 13, 2025 | 17.15 | 17.31 | 17.14 | 17.17 | 17.07 | -0.35% | 278,505 |
| Nov 12, 2025 | 17.16 | 17.36 | 17.16 | 17.23 | 17.13 | -0.06% | 304,284 |
| Nov 11, 2025 | 17.11 | 17.28 | 17.08 | 17.24 | 17.14 | 0.70% | 225,111 |
| Nov 10, 2025 | 17.15 | 17.19 | 17.08 | 17.12 | 17.02 | -0.47% | 204,529 |
| Nov 7, 2025 | 17.04 | 17.36 | 17.01 | 17.20 | 17.10 | 0.94% | 580,156 |
| Nov 6, 2025 | 16.92 | 17.14 | 16.91 | 17.04 | 16.94 | 0.89% | 270,900 |
| Nov 5, 2025 | 16.89 | 16.94 | 16.85 | 16.89 | 16.79 | -0.18% | 134,234 |
| Nov 4, 2025 | 16.93 | 17.04 | 16.90 | 16.92 | 16.82 | -0.59% | 170,691 |
| Nov 3, 2025 | 16.88 | 17.06 | 16.87 | 17.02 | 16.92 | 0.77% | 294,555 |
| Oct 31, 2025 | 16.94 | 17.10 | 16.88 | 16.89 | 16.79 | -0.12% | 476,015 |
| Oct 30, 2025 | 16.57 | 16.92 | 16.56 | 16.91 | 16.81 | 1.38% | 417,050 |
| Oct 29, 2025 | 16.66 | 16.75 | 16.64 | 16.68 | 16.58 | - | 85,528 |
| Oct 28, 2025 | 16.65 | 16.73 | 16.65 | 16.68 | 16.58 | -0.06% | 153,917 |
| Oct 27, 2025 | 16.62 | 16.75 | 16.62 | 16.69 | 16.59 | 0.24% | 107,124 |
| Oct 24, 2025 | 16.61 | 16.68 | 16.60 | 16.65 | 16.55 | 0.24% | 89,980 |
| Oct 23, 2025 | 16.60 | 16.65 | 16.60 | 16.61 | 16.51 | -0.30% | 79,415 |
| Oct 22, 2025 | 16.68 | 16.72 | 16.60 | 16.66 | 16.56 | -0.36% | 90,495 |
| Oct 21, 2025 | 16.57 | 16.73 | 16.55 | 16.72 | 16.62 | 0.78% | 142,298 |
| Oct 20, 2025 | 16.54 | 16.62 | 16.50 | 16.59 | 16.49 | 0.42% | 182,998 |
| Oct 17, 2025 | 16.53 | 16.59 | 16.43 | 16.52 | 16.43 | -0.18% | 95,684 |
| Oct 16, 2025 | 16.49 | 16.61 | 16.49 | 16.55 | 16.45 | -0.06% | 86,919 |
| Oct 15, 2025 | 16.75 | 16.84 | 16.55 | 16.56 | 16.46 | -1.72% | 121,558 |
| Oct 14, 2025 | 16.75 | 16.88 | 16.75 | 16.85 | 16.66 | 0.96% | 116,484 |
| Oct 13, 2025 | 16.77 | 16.86 | 16.63 | 16.69 | 16.50 | -0.54% | 112,520 |
| Oct 10, 2025 | 16.75 | 16.78 | 16.67 | 16.78 | 16.59 | 0.54% | 101,302 |
| Oct 9, 2025 | 16.65 | 16.71 | 16.65 | 16.69 | 16.50 | 0.06% | 111,475 |
| Oct 8, 2025 | 16.62 | 16.70 | 16.58 | 16.68 | 16.49 | 0.42% | 123,715 |
| Oct 7, 2025 | 16.60 | 16.71 | 16.56 | 16.61 | 16.42 | 0.54% | 132,724 |
| Oct 6, 2025 | 16.51 | 16.60 | 16.46 | 16.52 | 16.33 | -0.12% | 71,740 |
| Oct 3, 2025 | 16.55 | 16.70 | 16.53 | 16.54 | 16.35 | -0.48% | 88,376 |
| Oct 2, 2025 | 16.64 | 16.72 | 16.60 | 16.62 | 16.43 | -0.42% | 122,058 |
| Oct 1, 2025 | 16.68 | 16.72 | 16.63 | 16.69 | 16.50 | 0.54% | 136,188 |
| Sep 30, 2025 | 16.57 | 16.60 | 16.51 | 16.60 | 16.41 | 0.67% | 187,866 |
| Sep 29, 2025 | 16.35 | 16.49 | 16.33 | 16.49 | 16.30 | 0.98% | 101,627 |
| Sep 26, 2025 | 16.55 | 16.55 | 16.32 | 16.33 | 16.14 | -0.73% | 98,205 |
| Sep 25, 2025 | 16.49 | 16.49 | 16.36 | 16.45 | 16.26 | 0.12% | 133,681 |
| Sep 24, 2025 | 16.37 | 16.50 | 16.36 | 16.43 | 16.24 | -0.06% | 73,171 |
| Sep 23, 2025 | 16.35 | 16.44 | 16.30 | 16.44 | 16.25 | 0.67% | 102,465 |
| Sep 22, 2025 | 16.38 | 16.40 | 16.30 | 16.33 | 16.14 | -0.49% | 108,447 |