Skip to main content
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.57
+0.12 (0.71%)
Mar 28, 2025, 4:00 PM EDT - Market closed

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.5216.5916.4716.5716.570.71%114,147
Mar 27, 202516.5116.5516.4516.4516.45-0.53%85,617
Mar 26, 202516.5716.5716.5116.5416.54-0.30%76,158
Mar 25, 202516.5716.6816.5216.5916.59-77,451
Mar 24, 202516.6816.6816.5616.5916.59-0.72%64,014
Mar 21, 202516.6316.7416.6316.7116.710.48%87,851
Mar 20, 202516.5616.6816.5616.6316.630.60%113,850
Mar 19, 202516.5216.6016.5016.5316.53-119,707
Mar 18, 202516.5516.6016.5316.5316.53-0.24%98,942
Mar 17, 202516.5516.6016.5516.5716.570.18%131,749
Mar 14, 202516.5016.5916.4116.5416.54-0.18%91,472
Mar 13, 202516.5116.6116.5116.5716.48-0.06%118,319
Mar 12, 202516.6116.6816.5616.5816.49-0.42%80,480
Mar 11, 202516.6216.7016.6216.6516.560.18%173,310
Mar 10, 202516.6016.7116.6016.6216.530.12%144,760
Mar 7, 202516.6816.7516.5816.6016.51-173,647
Mar 6, 202516.6116.7316.5916.6016.51-0.36%112,063
Mar 5, 202516.8416.8716.6416.6616.57-0.60%158,901
Mar 4, 202516.9517.0216.7516.7616.67-1.35%149,059
Mar 3, 202516.9017.0916.9016.9916.900.41%144,319
Feb 28, 202516.9316.9816.9016.9216.830.42%150,473
Feb 27, 202516.8216.8516.7916.8516.760.06%123,421
Feb 26, 202516.7916.8516.7416.8416.750.72%103,390
Feb 25, 202516.6716.7916.5616.7216.630.97%191,094
Feb 24, 202516.5916.6516.5016.5616.47-0.24%125,303
Feb 21, 202516.4616.6016.4616.6016.510.55%176,783
Feb 20, 202516.5216.5816.4416.5116.42-0.06%72,793
Feb 19, 202516.4116.5716.4016.5216.430.55%106,127
Feb 18, 202516.5216.6416.4216.4316.34-1.26%150,045
Feb 14, 202516.5516.7016.5516.6416.550.48%87,942
Feb 13, 202516.5916.6616.5216.5616.380.18%146,929
Feb 12, 202516.6316.6316.4216.5316.35-1.14%115,331
Feb 11, 202516.7416.8016.6916.7216.53-0.18%184,380
Feb 10, 202516.7016.8116.6916.7516.560.12%118,400
Feb 7, 202516.7916.8216.5916.7316.54-0.54%64,093
Feb 6, 202516.7316.8716.7316.8216.630.36%147,870
Feb 5, 202516.5416.8216.5316.7616.571.64%187,880
Feb 4, 202516.4116.5316.3616.4916.310.06%161,393
Feb 3, 202516.4916.6016.4616.4816.30-0.30%170,854
Jan 31, 202516.5616.5916.4516.5316.350.18%304,169
Jan 30, 202516.4016.5016.3716.5016.320.55%137,662
Jan 29, 202516.4416.5016.3516.4116.23-0.36%91,458
Jan 28, 202516.4416.5016.3616.4716.290.18%132,263
Jan 27, 202516.3516.4816.3516.4416.260.92%146,978
Jan 24, 202516.2416.3916.1216.2916.110.56%193,660
Jan 23, 202516.2816.3116.1716.2016.02-0.67%105,596
Jan 22, 202516.3116.3716.2816.3116.13-128,296
Jan 21, 202516.3416.3916.2716.3116.130.49%127,454
Jan 17, 202516.2416.2916.1316.2316.050.19%99,621
Jan 16, 202516.2316.2516.1016.2016.020.12%145,446