BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.59
-0.02 (-0.12%)
Feb 20, 2026, 4:00 PM EST - Market closed
BBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.62 | 16.63 | 16.54 | 16.59 | 16.59 | -0.12% | 127,256 |
| Feb 19, 2026 | 16.66 | 16.66 | 16.56 | 16.61 | 16.61 | - | 131,822 |
| Feb 18, 2026 | 16.56 | 16.63 | 16.56 | 16.61 | 16.61 | 0.30% | 166,041 |
| Feb 17, 2026 | 16.51 | 16.61 | 16.50 | 16.56 | 16.56 | -0.12% | 272,624 |
| Feb 13, 2026 | 16.57 | 16.62 | 16.51 | 16.58 | 16.58 | -0.12% | 155,599 |
| Feb 12, 2026 | 16.65 | 16.68 | 16.47 | 16.60 | 16.50 | 0.73% | 232,744 |
| Feb 11, 2026 | 16.47 | 16.53 | 16.46 | 16.48 | 16.38 | -0.18% | 163,407 |
| Feb 10, 2026 | 16.46 | 16.54 | 16.45 | 16.51 | 16.41 | 0.55% | 192,179 |
| Feb 9, 2026 | 16.40 | 16.47 | 16.34 | 16.42 | 16.32 | 0.49% | 274,218 |
| Feb 6, 2026 | 16.41 | 16.42 | 16.32 | 16.34 | 16.24 | -0.06% | 160,579 |
| Feb 5, 2026 | 16.27 | 16.38 | 16.24 | 16.35 | 16.25 | 0.99% | 376,712 |
| Feb 4, 2026 | 16.18 | 16.22 | 16.17 | 16.19 | 16.09 | -0.18% | 209,277 |
| Feb 3, 2026 | 16.16 | 16.23 | 16.16 | 16.22 | 16.12 | 0.43% | 279,659 |
| Feb 2, 2026 | 16.31 | 16.31 | 16.15 | 16.15 | 16.05 | -0.92% | 612,362 |
| Jan 30, 2026 | 16.28 | 16.31 | 16.20 | 16.30 | 16.20 | 0.25% | 259,593 |
| Jan 29, 2026 | 16.20 | 16.27 | 16.19 | 16.26 | 16.16 | 0.18% | 285,420 |
| Jan 28, 2026 | 16.29 | 16.29 | 16.23 | 16.23 | 16.13 | -0.06% | 195,520 |
| Jan 27, 2026 | 16.25 | 16.28 | 16.23 | 16.24 | 16.14 | 0.12% | 286,739 |
| Jan 26, 2026 | 16.25 | 16.30 | 16.22 | 16.22 | 16.12 | -0.12% | 256,295 |
| Jan 23, 2026 | 16.16 | 16.25 | 16.16 | 16.24 | 16.14 | 0.56% | 174,756 |
| Jan 22, 2026 | 16.17 | 16.24 | 16.15 | 16.15 | 16.05 | -0.31% | 256,991 |
| Jan 21, 2026 | 16.24 | 16.28 | 16.10 | 16.20 | 16.10 | -0.25% | 626,794 |
| Jan 20, 2026 | 16.29 | 16.29 | 16.24 | 16.24 | 16.14 | -1.40% | 234,261 |
| Jan 16, 2026 | 16.59 | 16.59 | 16.47 | 16.47 | 16.27 | -0.72% | 361,091 |
| Jan 15, 2026 | 16.60 | 16.68 | 16.52 | 16.59 | 16.39 | 0.18% | 220,077 |
| Jan 14, 2026 | 16.50 | 16.56 | 16.46 | 16.56 | 16.36 | 0.61% | 154,548 |
| Jan 13, 2026 | 16.43 | 16.50 | 16.42 | 16.46 | 16.26 | 0.30% | 157,829 |
| Jan 12, 2026 | 16.54 | 16.54 | 16.33 | 16.41 | 16.21 | -0.18% | 139,622 |
| Jan 9, 2026 | 16.38 | 16.44 | 16.30 | 16.44 | 16.24 | 0.43% | 130,560 |
| Jan 8, 2026 | 16.31 | 16.38 | 16.30 | 16.37 | 16.18 | 0.12% | 154,983 |
| Jan 7, 2026 | 16.33 | 16.44 | 16.30 | 16.35 | 16.16 | 0.25% | 226,347 |
| Jan 6, 2026 | 16.27 | 16.34 | 16.25 | 16.31 | 16.12 | - | 265,498 |
| Jan 5, 2026 | 16.30 | 16.35 | 16.27 | 16.31 | 16.12 | - | 204,641 |
| Jan 2, 2026 | 16.32 | 16.36 | 16.26 | 16.31 | 16.12 | -0.06% | 218,157 |
| Dec 31, 2025 | 16.37 | 16.38 | 16.22 | 16.32 | 16.13 | -0.24% | 808,514 |
| Dec 30, 2025 | 16.24 | 16.44 | 16.23 | 16.36 | 16.17 | 0.62% | 422,208 |
| Dec 29, 2025 | 16.36 | 16.45 | 16.24 | 16.26 | 16.07 | -0.79% | 664,415 |
| Dec 26, 2025 | 16.80 | 16.80 | 16.39 | 16.39 | 16.20 | -2.27% | 1,950,659 |
| Dec 24, 2025 | 16.51 | 16.77 | 16.49 | 16.77 | 16.57 | 1.57% | 333,845 |
| Dec 23, 2025 | 16.50 | 16.57 | 16.49 | 16.51 | 16.31 | -0.66% | 337,201 |
| Dec 22, 2025 | 16.61 | 16.70 | 16.60 | 16.62 | 16.42 | -0.72% | 420,650 |
| Dec 19, 2025 | 16.82 | 16.92 | 16.74 | 16.74 | 16.44 | -0.65% | 340,683 |
| Dec 18, 2025 | 16.98 | 17.04 | 16.75 | 16.85 | 16.55 | -0.65% | 419,162 |
| Dec 17, 2025 | 16.90 | 17.05 | 16.90 | 16.96 | 16.66 | 0.18% | 174,290 |
| Dec 16, 2025 | 16.90 | 17.04 | 16.90 | 16.93 | 16.63 | -0.12% | 163,781 |
| Dec 15, 2025 | 17.00 | 17.08 | 16.84 | 16.95 | 16.65 | -0.64% | 390,773 |
| Dec 12, 2025 | 17.10 | 17.13 | 16.95 | 17.06 | 16.76 | -0.52% | 486,088 |
| Dec 11, 2025 | 17.18 | 17.28 | 16.92 | 17.15 | 16.85 | -0.52% | 908,843 |
| Dec 10, 2025 | 17.29 | 17.29 | 17.17 | 17.24 | 16.93 | - | 387,030 |
| Dec 9, 2025 | 17.26 | 17.30 | 17.21 | 17.24 | 16.93 | -0.35% | 379,292 |