Skip to main content
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
15.76
-0.07 (-0.44%)
At close: Jun 2, 2025, 4:00 PM
15.76
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202515.7815.8215.6215.7615.76-0.44%172,780
May 30, 202515.7415.8415.6815.8315.830.83%159,603
May 29, 202515.6315.7015.6015.7015.700.51%130,891
May 28, 202515.6315.6815.6015.6215.62-0.06%159,073
May 27, 202515.5615.6615.5015.6315.630.77%124,019
May 23, 202515.4315.5515.4115.5115.510.32%208,251
May 22, 202515.4215.6515.3815.4615.460.13%257,968
May 21, 202515.6615.7015.4415.4415.44-1.78%196,839
May 20, 202515.6315.7415.6215.7215.72-0.13%164,506
May 19, 202515.6515.7815.6515.7415.74-0.32%150,080
May 16, 202515.8315.8515.7715.7915.79-93,637
May 15, 202515.7315.8515.7015.7915.79-0.13%107,544
May 14, 202515.8816.0015.7415.8115.72-0.69%239,327
May 13, 202515.8915.9715.8515.9215.83-248,370
May 12, 202515.9815.9815.8915.9215.83-0.38%179,882
May 9, 202516.0016.0415.9615.9815.890.25%95,814
May 8, 202516.0616.1515.9415.9415.85-0.75%123,837
May 7, 202516.0716.1716.0116.0615.97-0.06%95,153
May 6, 202515.9716.0715.9516.0715.980.44%119,488
May 5, 202516.1016.2415.9816.0015.91-1.11%156,589
May 2, 202516.2116.2316.1516.1816.09-0.61%83,833
May 1, 202516.3016.3816.2616.2816.19-0.18%61,668
Apr 30, 202516.1516.3116.1516.3116.220.55%206,924
Apr 29, 202516.1116.2516.0116.2216.130.87%90,885
Apr 28, 202516.0016.1415.9716.0815.990.19%91,111
Apr 25, 202516.0316.1515.9516.0515.960.25%86,721
Apr 24, 202516.0016.0315.9216.0115.920.76%99,811
Apr 23, 202515.8416.0015.8415.8915.801.27%102,762
Apr 22, 202515.7515.8115.6515.6915.600.38%89,686
Apr 21, 202515.7015.7615.6315.6315.54-0.89%129,751
Apr 17, 202515.7315.8315.7315.7715.68-0.25%102,108
Apr 16, 202515.7915.9415.7515.8115.720.06%114,530
Apr 15, 202515.6715.9215.6715.8015.71-0.19%90,273
Apr 14, 202515.7315.9115.6915.8315.650.96%218,061
Apr 11, 202515.6215.7215.3715.6815.50-0.44%209,393
Apr 10, 202515.8615.9815.7115.7515.57-1.32%202,027
Apr 9, 202515.6415.9615.4415.9615.771.01%446,967
Apr 8, 202515.7016.0815.7015.8015.620.45%307,282
Apr 7, 202516.0516.1315.7115.7315.55-3.32%385,709
Apr 4, 202516.7916.7916.2516.2716.08-2.69%292,086
Apr 3, 202516.6316.8116.6316.7216.530.24%128,081
Apr 2, 202516.6216.7416.6116.6816.490.42%113,603
Apr 1, 202516.7116.8416.5816.6116.42-0.42%258,993
Mar 31, 202516.7016.7716.5916.6816.490.66%164,653
Mar 28, 202516.5216.5916.4716.5716.380.71%114,147
Mar 27, 202516.5116.5516.4516.4516.26-0.53%85,617
Mar 26, 202516.5716.5716.5116.5416.35-0.30%76,158
Mar 25, 202516.5716.6816.5216.5916.40-77,451
Mar 24, 202516.6816.6816.5616.5916.40-0.72%64,014
Mar 21, 202516.6316.7416.6316.7116.520.48%87,851