Skip to main content
logo
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
17.23
+0.11 (0.61%)
Nov 11, 2025, 12:56 PM EST - Market open

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202517.1117.1517.0817.11--0.09%24,798
Nov 10, 202517.1517.1917.0817.1217.12-0.47%204,529
Nov 7, 202517.0417.3617.0117.2017.200.94%580,156
Nov 6, 202516.9217.1416.9117.0417.040.89%270,900
Nov 5, 202516.8916.9416.8516.8916.89-0.18%134,234
Nov 4, 202516.9317.0416.9016.9216.92-0.59%170,691
Nov 3, 202516.8817.0616.8717.0217.020.77%294,555
Oct 31, 202516.9417.1016.8816.8916.89-0.12%476,015
Oct 30, 202516.5716.9216.5616.9116.911.38%417,050
Oct 29, 202516.6616.7516.6416.6816.68-85,528
Oct 28, 202516.6516.7316.6516.6816.68-0.06%153,917
Oct 27, 202516.6216.7516.6216.6916.690.24%107,124
Oct 24, 202516.6116.6816.6016.6516.650.24%89,980
Oct 23, 202516.6016.6516.6016.6116.61-0.30%79,415
Oct 22, 202516.6816.7216.6016.6616.66-0.36%90,495
Oct 21, 202516.5716.7316.5516.7216.720.78%142,298
Oct 20, 202516.5416.6216.5016.5916.590.42%182,998
Oct 17, 202516.5316.5916.4316.5216.52-0.18%95,684
Oct 16, 202516.4916.6116.4916.5516.55-0.06%86,919
Oct 15, 202516.7516.8416.5516.5616.56-1.72%121,558
Oct 14, 202516.7516.8816.7516.8516.750.96%116,484
Oct 13, 202516.7716.8616.6316.6916.59-0.54%112,520
Oct 10, 202516.7516.7816.6716.7816.680.54%101,302
Oct 9, 202516.6516.7116.6516.6916.590.06%111,475
Oct 8, 202516.6216.7016.5816.6816.580.42%123,715
Oct 7, 202516.6016.7116.5616.6116.510.54%132,724
Oct 6, 202516.5116.6016.4616.5216.42-0.12%71,740
Oct 3, 202516.5516.7016.5316.5416.44-0.48%88,376
Oct 2, 202516.6416.7216.6016.6216.52-0.42%122,058
Oct 1, 202516.6816.7216.6316.6916.590.54%136,188
Sep 30, 202516.5716.6016.5116.6016.500.67%187,866
Sep 29, 202516.3516.4916.3316.4916.390.98%101,627
Sep 26, 202516.5516.5516.3216.3316.23-0.73%98,205
Sep 25, 202516.4916.4916.3616.4516.350.12%133,681
Sep 24, 202516.3716.5016.3616.4316.33-0.06%73,171
Sep 23, 202516.3516.4416.3016.4416.340.67%102,465
Sep 22, 202516.3816.4016.3016.3316.23-0.49%108,447
Sep 19, 202516.4016.4916.3216.4116.31-0.30%99,808
Sep 18, 202516.4616.5216.3916.4616.36-0.42%157,451
Sep 17, 202516.5516.6416.4416.5316.43-144,035
Sep 16, 202516.5016.5716.5016.5316.43-0.18%122,225
Sep 15, 202516.6116.6216.5016.5616.46-0.24%203,165
Sep 12, 202516.6416.6716.5616.6016.40-0.18%68,115
Sep 11, 202516.6316.7216.5716.6316.430.06%150,675
Sep 10, 202516.6216.6416.5616.6216.420.42%158,896
Sep 9, 202516.6016.6116.4816.5516.36-0.36%176,482
Sep 8, 202516.6716.7316.5416.6116.410.36%258,867
Sep 5, 202516.5016.5816.4816.5516.360.67%204,022
Sep 4, 202516.4816.5016.3716.4416.250.06%215,210
Sep 3, 202516.3616.4416.3316.4316.240.37%137,687