BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.61
+0.09 (0.54%)
Oct 7, 2025, 4:00 PM EDT - Market closed
BBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.60 | 16.71 | 16.60 | 16.61 | - | 0.55% | 36,778 |
| Oct 6, 2025 | 16.51 | 16.60 | 16.46 | 16.52 | 16.52 | -0.12% | 71,740 |
| Oct 3, 2025 | 16.55 | 16.70 | 16.53 | 16.54 | 16.54 | -0.48% | 88,376 |
| Oct 2, 2025 | 16.64 | 16.72 | 16.60 | 16.62 | 16.62 | -0.42% | 122,058 |
| Oct 1, 2025 | 16.68 | 16.72 | 16.63 | 16.69 | 16.69 | 0.54% | 136,188 |
| Sep 30, 2025 | 16.57 | 16.60 | 16.51 | 16.60 | 16.60 | 0.67% | 187,866 |
| Sep 29, 2025 | 16.35 | 16.49 | 16.33 | 16.49 | 16.49 | 0.98% | 101,627 |
| Sep 26, 2025 | 16.55 | 16.55 | 16.32 | 16.33 | 16.33 | -0.73% | 98,205 |
| Sep 25, 2025 | 16.49 | 16.49 | 16.36 | 16.45 | 16.45 | 0.12% | 133,681 |
| Sep 24, 2025 | 16.37 | 16.50 | 16.36 | 16.43 | 16.43 | -0.06% | 73,171 |
| Sep 23, 2025 | 16.35 | 16.44 | 16.30 | 16.44 | 16.44 | 0.67% | 102,465 |
| Sep 22, 2025 | 16.38 | 16.40 | 16.30 | 16.33 | 16.33 | -0.49% | 108,447 |
| Sep 19, 2025 | 16.40 | 16.49 | 16.32 | 16.41 | 16.41 | -0.30% | 99,808 |
| Sep 18, 2025 | 16.46 | 16.52 | 16.39 | 16.46 | 16.46 | -0.42% | 157,451 |
| Sep 17, 2025 | 16.55 | 16.64 | 16.44 | 16.53 | 16.53 | - | 144,035 |
| Sep 16, 2025 | 16.50 | 16.57 | 16.50 | 16.53 | 16.53 | -0.18% | 122,225 |
| Sep 15, 2025 | 16.61 | 16.62 | 16.50 | 16.56 | 16.56 | -0.24% | 203,165 |
| Sep 12, 2025 | 16.64 | 16.67 | 16.56 | 16.60 | 16.50 | -0.18% | 68,115 |
| Sep 11, 2025 | 16.63 | 16.72 | 16.57 | 16.63 | 16.53 | 0.06% | 150,675 |
| Sep 10, 2025 | 16.62 | 16.64 | 16.56 | 16.62 | 16.52 | 0.42% | 158,896 |
| Sep 9, 2025 | 16.60 | 16.61 | 16.48 | 16.55 | 16.45 | -0.36% | 176,482 |
| Sep 8, 2025 | 16.67 | 16.73 | 16.54 | 16.61 | 16.51 | 0.36% | 258,867 |
| Sep 5, 2025 | 16.50 | 16.58 | 16.48 | 16.55 | 16.45 | 0.67% | 204,022 |
| Sep 4, 2025 | 16.48 | 16.50 | 16.37 | 16.44 | 16.34 | 0.06% | 215,210 |
| Sep 3, 2025 | 16.36 | 16.44 | 16.33 | 16.43 | 16.33 | 0.37% | 137,687 |
| Sep 2, 2025 | 16.35 | 16.39 | 16.33 | 16.37 | 16.27 | -0.37% | 103,637 |
| Aug 29, 2025 | 16.45 | 16.46 | 16.37 | 16.43 | 16.33 | -0.06% | 239,658 |
| Aug 28, 2025 | 16.35 | 16.44 | 16.31 | 16.44 | 16.34 | 0.43% | 177,744 |
| Aug 27, 2025 | 16.24 | 16.38 | 16.24 | 16.37 | 16.27 | 0.74% | 152,447 |
| Aug 26, 2025 | 16.22 | 16.32 | 16.22 | 16.25 | 16.15 | -0.12% | 168,469 |
| Aug 25, 2025 | 16.17 | 16.39 | 16.17 | 16.27 | 16.17 | - | 204,169 |
| Aug 22, 2025 | 16.09 | 16.27 | 16.03 | 16.27 | 16.17 | 1.69% | 190,566 |
| Aug 21, 2025 | 16.03 | 16.08 | 16.00 | 16.00 | 15.91 | -0.44% | 55,900 |
| Aug 20, 2025 | 16.00 | 16.11 | 16.00 | 16.07 | 15.98 | 0.31% | 101,540 |
| Aug 19, 2025 | 15.99 | 16.06 | 15.98 | 16.02 | 15.93 | 0.31% | 113,190 |
| Aug 18, 2025 | 16.10 | 16.13 | 15.95 | 15.97 | 15.88 | -0.87% | 233,059 |
| Aug 15, 2025 | 16.09 | 16.22 | 16.09 | 16.11 | 16.02 | -0.80% | 89,089 |
| Aug 14, 2025 | 16.28 | 16.38 | 16.24 | 16.24 | 16.05 | -0.67% | 127,401 |
| Aug 13, 2025 | 16.34 | 16.45 | 16.28 | 16.35 | 16.15 | 0.74% | 244,724 |
| Aug 12, 2025 | 16.30 | 16.35 | 16.20 | 16.23 | 16.04 | -0.49% | 207,378 |
| Aug 11, 2025 | 16.40 | 16.40 | 16.26 | 16.31 | 16.12 | -0.49% | 96,093 |
| Aug 8, 2025 | 16.38 | 16.44 | 16.35 | 16.39 | 16.19 | -0.36% | 113,966 |
| Aug 7, 2025 | 16.54 | 16.59 | 16.43 | 16.45 | 16.25 | -0.18% | 218,053 |
| Aug 6, 2025 | 16.44 | 16.52 | 16.40 | 16.48 | 16.28 | -0.12% | 246,434 |
| Aug 5, 2025 | 16.36 | 16.53 | 16.36 | 16.50 | 16.30 | 0.30% | 98,942 |
| Aug 4, 2025 | 16.46 | 16.48 | 16.37 | 16.45 | 16.25 | 0.24% | 138,783 |
| Aug 1, 2025 | 16.25 | 16.43 | 16.15 | 16.41 | 16.21 | 1.36% | 181,184 |
| Jul 31, 2025 | 16.10 | 16.20 | 16.03 | 16.19 | 16.00 | 1.00% | 181,547 |
| Jul 30, 2025 | 15.94 | 16.03 | 15.93 | 16.03 | 15.84 | 0.63% | 164,282 |
| Jul 29, 2025 | 15.81 | 15.97 | 15.72 | 15.93 | 15.74 | 0.95% | 145,458 |