Skip to main content
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.35
+0.08 (0.49%)
Nov 22, 2024, 4:00 PM EST - Market closed

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.2816.3816.2716.3516.350.49%154,455
Nov 21, 202416.1716.3316.1716.2716.270.37%208,248
Nov 20, 202416.1616.2516.0516.2116.21-231,905
Nov 19, 202416.1316.2616.1016.2116.210.68%200,775
Nov 18, 202416.0516.1715.9816.1016.100.31%240,490
Nov 15, 202416.1816.2916.0216.0516.05-1.83%309,661
Nov 14, 202416.4016.4516.3216.3516.26-0.12%214,537
Nov 13, 202416.6316.6516.3416.3716.28-1.03%194,458
Nov 12, 202416.6216.6616.4916.5416.45-0.78%191,880
Nov 11, 202416.7216.7416.5816.6716.57-0.48%231,955
Nov 8, 202416.7116.8516.6516.7516.650.48%199,369
Nov 7, 202416.6016.7016.5616.6716.570.73%188,788
Nov 6, 202416.6516.6916.4816.5516.46-1.72%304,669
Nov 5, 202417.0817.0816.8216.8416.74-1.06%278,810
Nov 4, 202416.7617.0416.7117.0216.921.55%413,373
Nov 1, 202416.7216.7716.6316.7616.660.84%429,936
Oct 31, 202416.5316.6616.5116.6216.520.54%334,538
Oct 30, 202416.5316.6016.3616.5316.440.55%639,074
Oct 29, 202416.4416.5116.3216.4416.35-0.36%496,730
Oct 28, 202416.6116.6416.4116.5016.41-0.60%374,547
Oct 25, 202416.7116.7616.5816.6016.50-0.48%265,297
Oct 24, 202416.5716.7416.5516.6816.580.66%404,721
Oct 23, 202416.9016.9516.4416.5716.48-2.41%887,716
Oct 22, 202417.0317.0716.9216.9816.88-0.35%193,283
Oct 21, 202417.0517.1116.9517.0416.94-0.41%166,302
Oct 18, 202417.0317.1417.0217.1117.010.53%168,072
Oct 17, 202417.1017.1516.9917.0216.92-0.76%209,512
Oct 16, 202417.0817.1717.0617.1517.050.65%134,844
Oct 15, 202417.1817.2417.0017.0416.94-0.81%256,688
Oct 14, 202417.2017.2117.1017.1816.99-0.23%213,644
Oct 11, 202417.1217.2917.1217.2217.030.35%210,188
Oct 10, 202417.1617.2617.1117.1616.97-0.46%255,747
Oct 9, 202417.1817.2917.1517.2417.050.35%243,469
Oct 8, 202417.1517.2417.1217.1816.990.23%192,924
Oct 7, 202417.3017.3517.1217.1416.95-1.21%286,698
Oct 4, 202417.4717.4717.2717.3517.16-0.69%375,447
Oct 3, 202417.6517.7517.4617.4717.28-0.91%261,052
Oct 2, 202417.8017.8817.6117.6317.43-1.29%296,449
Oct 1, 202417.9317.9517.7817.8617.660.22%229,120
Sep 30, 202418.2018.2017.7517.8217.62-1.82%747,758
Sep 27, 202418.1218.1518.0518.1517.950.72%179,399
Sep 26, 202418.0718.1218.0018.0217.82-0.22%244,129
Sep 25, 202418.2518.2518.0318.0617.86-0.88%180,465
Sep 24, 202418.0618.2318.0118.2218.020.83%196,692
Sep 23, 202418.0018.2517.8618.0717.870.56%628,635
Sep 20, 202418.0018.0817.9417.9717.77-0.39%262,076
Sep 19, 202418.1418.1418.0218.0417.84-0.22%280,143
Sep 18, 202418.2418.2418.0418.0817.88-0.66%199,334
Sep 17, 202418.3518.3518.1418.2018.00-0.38%198,631
Sep 16, 202418.2018.4218.2018.2718.07-0.03%477,540
Sep 13, 202418.2418.3218.2218.2817.980.36%139,262
Sep 12, 202418.2818.2818.1218.2117.92-245,364
Sep 11, 202418.0118.3418.0118.2117.920.94%391,616
Sep 10, 202418.1818.1818.0118.0417.75-0.39%331,262
Sep 9, 202417.9818.1517.9418.1117.820.89%296,406
Sep 6, 202417.8117.9817.7317.9517.660.90%212,036
Sep 5, 202417.7417.8117.7217.7917.500.62%187,937
Sep 4, 202417.7117.8017.6517.6817.390.23%273,628
Sep 3, 202417.8217.8917.6417.6417.36-0.73%286,232
Aug 30, 202417.8417.8417.6817.7717.48-0.28%194,239
Aug 29, 202417.6917.8317.6917.8217.530.56%317,324
Aug 28, 202417.7017.7617.6317.7217.43-0.11%188,057
Aug 27, 202417.7117.7717.5617.7417.450.06%269,027
Aug 26, 202417.6017.7417.4917.7317.440.85%227,326
Aug 23, 202417.6117.6817.5117.5817.30-0.23%148,653
Aug 22, 202417.6317.6717.4617.6217.34-0.56%159,848
Aug 21, 202417.6917.7317.5817.7217.430.45%253,109
Aug 20, 202417.5717.6617.5017.6417.360.57%251,506
Aug 19, 202417.4717.5417.4117.5417.260.40%156,719
Aug 16, 202417.3617.5117.3217.4717.190.46%354,336
Aug 15, 202417.3317.4217.1517.3917.11-0.57%259,500
Aug 14, 202417.4217.5517.3617.4917.120.46%128,216
Aug 13, 202417.3517.5017.3417.4117.040.40%225,169
Aug 12, 202417.1917.3517.1917.3416.970.78%139,651
Aug 9, 202417.1617.2917.1317.2116.840.32%168,907
Aug 8, 202417.0917.2417.0617.1516.780.18%199,417
Aug 7, 202417.4517.4817.0817.1216.75-2.17%380,974
Aug 6, 202417.3817.5417.2817.5017.130.63%319,982
Aug 5, 202417.4617.4717.2617.3917.02-0.11%321,332
Aug 2, 202417.2417.4617.2217.4117.041.69%284,495
Aug 1, 202417.1017.2317.0817.1216.750.47%254,395
Jul 31, 202416.9317.0416.8117.0416.681.67%325,849
Jul 30, 202416.6216.7816.6216.7616.401.02%226,413
Jul 29, 202416.6016.6516.5516.5916.240.12%204,028
Jul 26, 202416.5916.7016.5416.5716.220.36%242,028
Jul 25, 202416.5516.6016.4316.5116.16-0.18%232,145
Jul 24, 202416.5516.6316.4616.5416.19-0.36%221,704
Jul 23, 202416.5816.6616.4316.6016.250.55%304,997
Jul 22, 202416.5016.5616.4316.5116.160.18%224,122
Jul 19, 202416.3016.6216.2916.4816.130.61%471,618
Jul 18, 202416.3516.4516.2716.3816.03-0.24%477,827
Jul 17, 202416.4416.5516.4016.4216.07-0.42%229,438
Jul 16, 202416.6216.6616.4916.4916.14-0.66%482,035
Jul 15, 202416.5216.6416.5116.6016.25-0.42%242,246
Jul 12, 202416.6316.7116.5716.6716.220.24%168,093
Jul 11, 202416.4916.6716.4216.6316.181.34%354,126
Jul 10, 202416.3516.4316.3416.4115.970.18%269,231
Jul 9, 202416.3216.4216.3116.3815.94-178,014
Jul 8, 202416.2416.3816.2116.3815.940.86%251,260
Jul 5, 202416.3616.3616.2416.2415.80-0.40%253,609