BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
15.60
-0.22 (-1.39%)
Jul 18, 2025, 4:00 PM - Market closed
BBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 15.90 | 15.95 | 15.60 | 15.60 | 15.60 | -1.39% | 277,954 |
| Jul 17, 2025 | 15.80 | 15.87 | 15.80 | 15.82 | 15.82 | - | 100,193 |
| Jul 16, 2025 | 15.81 | 15.90 | 15.81 | 15.82 | 15.82 | 0.19% | 143,493 |
| Jul 15, 2025 | 15.83 | 15.88 | 15.79 | 15.79 | 15.79 | -0.63% | 181,457 |
| Jul 14, 2025 | 15.93 | 15.98 | 15.87 | 15.89 | 15.80 | -0.03% | 290,522 |
| Jul 11, 2025 | 15.99 | 16.00 | 15.88 | 15.90 | 15.80 | -0.78% | 95,896 |
| Jul 10, 2025 | 16.02 | 16.07 | 16.00 | 16.02 | 15.93 | 0.19% | 97,644 |
| Jul 9, 2025 | 15.93 | 16.05 | 15.92 | 15.99 | 15.90 | 0.50% | 128,510 |
| Jul 8, 2025 | 15.88 | 16.00 | 15.83 | 15.91 | 15.82 | - | 141,749 |
| Jul 7, 2025 | 16.01 | 16.07 | 15.90 | 15.91 | 15.82 | -1.00% | 128,385 |
| Jul 3, 2025 | 16.04 | 16.19 | 16.03 | 16.07 | 15.98 | -0.06% | 109,659 |
| Jul 2, 2025 | 16.11 | 16.18 | 16.08 | 16.08 | 15.99 | -0.62% | 105,904 |
| Jul 1, 2025 | 16.14 | 16.21 | 16.10 | 16.18 | 16.09 | 0.43% | 126,909 |
| Jun 30, 2025 | 16.07 | 16.14 | 16.01 | 16.11 | 16.02 | 0.31% | 205,205 |
| Jun 27, 2025 | 16.02 | 16.06 | 15.90 | 16.06 | 15.97 | 0.37% | 139,376 |
| Jun 26, 2025 | 16.00 | 16.02 | 15.92 | 16.00 | 15.91 | 0.31% | 132,287 |
| Jun 25, 2025 | 15.81 | 15.98 | 15.79 | 15.95 | 15.86 | 0.31% | 154,166 |
| Jun 24, 2025 | 15.79 | 15.91 | 15.77 | 15.90 | 15.81 | 0.57% | 166,507 |
| Jun 23, 2025 | 15.68 | 15.84 | 15.68 | 15.81 | 15.72 | 0.83% | 201,354 |
| Jun 20, 2025 | 15.63 | 15.74 | 15.58 | 15.68 | 15.59 | -0.38% | 148,549 |
| Jun 18, 2025 | 15.72 | 15.83 | 15.68 | 15.74 | 15.65 | 0.38% | 117,125 |
| Jun 17, 2025 | 15.66 | 15.75 | 15.59 | 15.68 | 15.59 | 0.13% | 132,268 |
| Jun 16, 2025 | 15.71 | 15.80 | 15.62 | 15.66 | 15.57 | -0.95% | 163,820 |
| Jun 13, 2025 | 15.83 | 15.89 | 15.70 | 15.81 | 15.72 | -0.82% | 127,282 |
| Jun 12, 2025 | 15.88 | 15.97 | 15.85 | 15.94 | 15.75 | 0.50% | 91,878 |
| Jun 11, 2025 | 15.82 | 15.88 | 15.77 | 15.86 | 15.68 | 0.57% | 111,790 |
| Jun 10, 2025 | 15.74 | 15.82 | 15.70 | 15.77 | 15.59 | 0.32% | 93,185 |
| Jun 9, 2025 | 15.68 | 15.75 | 15.67 | 15.72 | 15.54 | 0.13% | 89,697 |
| Jun 6, 2025 | 15.77 | 15.82 | 15.69 | 15.70 | 15.52 | -0.70% | 183,196 |
| Jun 5, 2025 | 15.83 | 15.88 | 15.81 | 15.81 | 15.63 | -0.06% | 159,735 |
| Jun 4, 2025 | 15.80 | 15.87 | 15.76 | 15.82 | 15.64 | 0.38% | 135,151 |
| Jun 3, 2025 | 15.76 | 15.84 | 15.72 | 15.76 | 15.58 | - | 187,252 |
| Jun 2, 2025 | 15.78 | 15.82 | 15.62 | 15.76 | 15.58 | -0.44% | 172,780 |
| May 30, 2025 | 15.74 | 15.84 | 15.68 | 15.83 | 15.65 | 0.83% | 159,603 |
| May 29, 2025 | 15.63 | 15.70 | 15.60 | 15.70 | 15.52 | 0.51% | 130,891 |
| May 28, 2025 | 15.63 | 15.68 | 15.60 | 15.62 | 15.44 | -0.06% | 159,073 |
| May 27, 2025 | 15.56 | 15.66 | 15.50 | 15.63 | 15.45 | 0.77% | 124,019 |
| May 23, 2025 | 15.43 | 15.55 | 15.41 | 15.51 | 15.33 | 0.32% | 208,251 |
| May 22, 2025 | 15.42 | 15.65 | 15.38 | 15.46 | 15.28 | 0.13% | 257,968 |
| May 21, 2025 | 15.66 | 15.70 | 15.44 | 15.44 | 15.26 | -1.78% | 196,839 |
| May 20, 2025 | 15.63 | 15.74 | 15.62 | 15.72 | 15.54 | -0.13% | 164,506 |
| May 19, 2025 | 15.65 | 15.78 | 15.65 | 15.74 | 15.56 | -0.32% | 150,080 |
| May 16, 2025 | 15.83 | 15.85 | 15.77 | 15.79 | 15.61 | - | 93,637 |
| May 15, 2025 | 15.73 | 15.85 | 15.70 | 15.79 | 15.61 | -0.13% | 107,544 |
| May 14, 2025 | 15.88 | 16.00 | 15.74 | 15.81 | 15.53 | -0.69% | 239,327 |
| May 13, 2025 | 15.89 | 15.97 | 15.85 | 15.92 | 15.64 | - | 248,370 |
| May 12, 2025 | 15.98 | 15.98 | 15.89 | 15.92 | 15.64 | -0.38% | 179,882 |
| May 9, 2025 | 16.00 | 16.04 | 15.96 | 15.98 | 15.70 | 0.25% | 95,814 |
| May 8, 2025 | 16.06 | 16.15 | 15.94 | 15.94 | 15.66 | -0.75% | 123,837 |
| May 7, 2025 | 16.07 | 16.17 | 16.01 | 16.06 | 15.78 | -0.06% | 95,153 |