Skip to main content
logo
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.74
-0.11 (-0.65%)
Dec 19, 2025, 4:00 PM EST - Market closed

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202516.8216.9216.7416.7416.74-0.65%340,683
Dec 18, 202516.9817.0416.7516.8516.85-0.65%419,162
Dec 17, 202516.9017.0516.9016.9616.960.18%174,290
Dec 16, 202516.9017.0416.9016.9316.93-0.12%163,781
Dec 15, 202517.0017.0816.8416.9516.95-0.64%390,743
Dec 12, 202517.1017.1316.9517.0617.06-0.52%485,888
Dec 11, 202517.1817.2816.9217.1517.15-0.52%908,843
Dec 10, 202517.2917.2917.1717.2417.24-387,030
Dec 9, 202517.2617.3017.2117.2417.24-0.35%379,292
Dec 8, 202517.3117.3217.1617.3017.30-0.17%441,815
Dec 5, 202517.2417.4417.1317.3317.330.70%671,882
Dec 4, 202517.2917.3117.2117.2117.21-0.52%225,063
Dec 3, 202517.2617.3417.2517.3017.300.12%265,696
Dec 2, 202517.3217.3317.1717.2817.28-0.40%362,151
Dec 1, 202517.1917.3917.1217.3517.350.12%417,363
Nov 28, 202517.3917.4517.2717.3317.330.06%130,882
Nov 26, 202517.2017.3517.1917.3217.320.52%290,269
Nov 25, 202517.1217.3517.1217.2317.230.47%358,097
Nov 24, 202517.1017.2016.9917.1517.150.47%435,672
Nov 21, 202517.1217.1216.9517.0717.070.12%332,932
Nov 20, 202517.2117.2217.0417.0517.05-0.64%466,167
Nov 19, 202517.0417.2116.8717.1617.160.65%776,175
Nov 18, 202517.0617.0817.0017.0517.050.18%206,982
Nov 17, 202517.0517.1117.0217.0217.02-0.23%332,649
Nov 14, 202517.0917.1317.0317.0617.06-0.64%320,903
Nov 13, 202517.1517.3117.1417.1717.07-0.35%278,505
Nov 12, 202517.1617.3617.1617.2317.13-0.06%304,284
Nov 11, 202517.1117.2817.0817.2417.140.70%225,111
Nov 10, 202517.1517.1917.0817.1217.02-0.47%204,529
Nov 7, 202517.0417.3617.0117.2017.100.94%580,156
Nov 6, 202516.9217.1416.9117.0416.940.89%270,900
Nov 5, 202516.8916.9416.8516.8916.79-0.18%134,234
Nov 4, 202516.9317.0416.9016.9216.82-0.59%170,691
Nov 3, 202516.8817.0616.8717.0216.920.77%294,555
Oct 31, 202516.9417.1016.8816.8916.79-0.12%476,015
Oct 30, 202516.5716.9216.5616.9116.811.38%417,050
Oct 29, 202516.6616.7516.6416.6816.58-85,528
Oct 28, 202516.6516.7316.6516.6816.58-0.06%153,917
Oct 27, 202516.6216.7516.6216.6916.590.24%107,124
Oct 24, 202516.6116.6816.6016.6516.550.24%89,980
Oct 23, 202516.6016.6516.6016.6116.51-0.30%79,415
Oct 22, 202516.6816.7216.6016.6616.56-0.36%90,495
Oct 21, 202516.5716.7316.5516.7216.620.78%142,298
Oct 20, 202516.5416.6216.5016.5916.490.42%182,998
Oct 17, 202516.5316.5916.4316.5216.43-0.18%95,684
Oct 16, 202516.4916.6116.4916.5516.45-0.06%86,919
Oct 15, 202516.7516.8416.5516.5616.46-1.72%121,558
Oct 14, 202516.7516.8816.7516.8516.660.96%116,484
Oct 13, 202516.7716.8616.6316.6916.50-0.54%112,520
Oct 10, 202516.7516.7816.6716.7816.590.54%101,302