BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.18
-0.12 (-0.74%)
Feb 2, 2026, 12:53 PM EST - Market open
BBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.28 | 16.31 | 16.20 | 16.30 | 16.30 | 0.25% | 259,593 |
| Jan 29, 2026 | 16.20 | 16.27 | 16.19 | 16.26 | 16.26 | 0.18% | 285,420 |
| Jan 28, 2026 | 16.29 | 16.29 | 16.23 | 16.23 | 16.23 | -0.06% | 195,520 |
| Jan 27, 2026 | 16.25 | 16.28 | 16.23 | 16.24 | 16.24 | 0.12% | 286,739 |
| Jan 26, 2026 | 16.25 | 16.30 | 16.22 | 16.22 | 16.22 | -0.12% | 255,795 |
| Jan 23, 2026 | 16.16 | 16.25 | 16.16 | 16.24 | 16.24 | 0.56% | 174,756 |
| Jan 22, 2026 | 16.17 | 16.24 | 16.15 | 16.15 | 16.15 | -0.31% | 256,991 |
| Jan 21, 2026 | 16.24 | 16.28 | 16.10 | 16.20 | 16.20 | -0.25% | 626,660 |
| Jan 20, 2026 | 16.29 | 16.29 | 16.24 | 16.24 | 16.24 | -1.40% | 234,261 |
| Jan 16, 2026 | 16.59 | 16.59 | 16.47 | 16.47 | 16.37 | -0.72% | 361,091 |
| Jan 15, 2026 | 16.60 | 16.68 | 16.52 | 16.59 | 16.49 | 0.18% | 220,077 |
| Jan 14, 2026 | 16.50 | 16.56 | 16.46 | 16.56 | 16.46 | 0.61% | 154,548 |
| Jan 13, 2026 | 16.43 | 16.50 | 16.42 | 16.46 | 16.36 | 0.30% | 157,829 |
| Jan 12, 2026 | 16.54 | 16.54 | 16.33 | 16.41 | 16.31 | -0.18% | 139,622 |
| Jan 9, 2026 | 16.38 | 16.44 | 16.30 | 16.44 | 16.34 | 0.43% | 130,560 |
| Jan 8, 2026 | 16.31 | 16.38 | 16.30 | 16.37 | 16.27 | 0.12% | 154,983 |
| Jan 7, 2026 | 16.33 | 16.44 | 16.30 | 16.35 | 16.25 | 0.25% | 226,347 |
| Jan 6, 2026 | 16.27 | 16.34 | 16.25 | 16.31 | 16.21 | - | 265,498 |
| Jan 5, 2026 | 16.30 | 16.35 | 16.27 | 16.31 | 16.21 | - | 204,641 |
| Jan 2, 2026 | 16.32 | 16.36 | 16.26 | 16.31 | 16.21 | -0.06% | 218,157 |
| Dec 31, 2025 | 16.37 | 16.38 | 16.22 | 16.32 | 16.22 | -0.24% | 808,514 |
| Dec 30, 2025 | 16.24 | 16.44 | 16.23 | 16.36 | 16.26 | 0.62% | 422,208 |
| Dec 29, 2025 | 16.36 | 16.45 | 16.24 | 16.26 | 16.16 | -0.79% | 664,415 |
| Dec 26, 2025 | 16.80 | 16.80 | 16.39 | 16.39 | 16.29 | -2.27% | 1,950,659 |
| Dec 24, 2025 | 16.51 | 16.77 | 16.49 | 16.77 | 16.67 | 1.57% | 333,845 |
| Dec 23, 2025 | 16.50 | 16.57 | 16.49 | 16.51 | 16.41 | -0.66% | 337,201 |
| Dec 22, 2025 | 16.61 | 16.70 | 16.60 | 16.62 | 16.52 | -0.72% | 420,650 |
| Dec 19, 2025 | 16.82 | 16.92 | 16.74 | 16.74 | 16.54 | -0.65% | 340,683 |
| Dec 18, 2025 | 16.98 | 17.04 | 16.75 | 16.85 | 16.65 | -0.65% | 419,162 |
| Dec 17, 2025 | 16.90 | 17.05 | 16.90 | 16.96 | 16.76 | 0.18% | 174,290 |
| Dec 16, 2025 | 16.90 | 17.04 | 16.90 | 16.93 | 16.73 | -0.12% | 163,781 |
| Dec 15, 2025 | 17.00 | 17.08 | 16.84 | 16.95 | 16.75 | -0.64% | 390,773 |
| Dec 12, 2025 | 17.10 | 17.13 | 16.95 | 17.06 | 16.86 | -0.52% | 486,088 |
| Dec 11, 2025 | 17.18 | 17.28 | 16.92 | 17.15 | 16.95 | -0.52% | 908,843 |
| Dec 10, 2025 | 17.29 | 17.29 | 17.17 | 17.24 | 17.04 | - | 387,030 |
| Dec 9, 2025 | 17.26 | 17.30 | 17.21 | 17.24 | 17.04 | -0.35% | 379,292 |
| Dec 8, 2025 | 17.31 | 17.32 | 17.16 | 17.30 | 17.10 | -0.17% | 441,815 |
| Dec 5, 2025 | 17.24 | 17.44 | 17.13 | 17.33 | 17.12 | 0.70% | 672,632 |
| Dec 4, 2025 | 17.29 | 17.31 | 17.21 | 17.21 | 17.01 | -0.52% | 225,063 |
| Dec 3, 2025 | 17.26 | 17.34 | 17.25 | 17.30 | 17.10 | 0.12% | 265,696 |
| Dec 2, 2025 | 17.32 | 17.33 | 17.17 | 17.28 | 17.08 | -0.40% | 362,151 |
| Dec 1, 2025 | 17.19 | 17.39 | 17.12 | 17.35 | 17.14 | 0.12% | 417,363 |
| Nov 28, 2025 | 17.39 | 17.45 | 17.27 | 17.33 | 17.12 | 0.06% | 130,882 |
| Nov 26, 2025 | 17.20 | 17.35 | 17.19 | 17.32 | 17.11 | 0.52% | 290,269 |
| Nov 25, 2025 | 17.12 | 17.35 | 17.12 | 17.23 | 17.03 | 0.47% | 358,097 |
| Nov 24, 2025 | 17.10 | 17.20 | 16.99 | 17.15 | 16.95 | 0.47% | 435,672 |
| Nov 21, 2025 | 17.12 | 17.12 | 16.95 | 17.07 | 16.87 | 0.12% | 332,932 |
| Nov 20, 2025 | 17.21 | 17.22 | 17.04 | 17.05 | 16.85 | -0.64% | 466,202 |
| Nov 19, 2025 | 17.04 | 17.21 | 16.87 | 17.16 | 16.96 | 0.65% | 776,175 |
| Nov 18, 2025 | 17.06 | 17.08 | 17.00 | 17.05 | 16.85 | 0.18% | 206,982 |