Skip to main content
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.31
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT - Market closed

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202516.3016.3816.2616.2816.28-0.18%61,668
Apr 30, 202516.1516.3116.1516.3116.310.55%206,924
Apr 29, 202516.1116.2516.0116.2216.220.87%90,885
Apr 28, 202516.0016.1415.9716.0816.080.19%91,111
Apr 25, 202516.0316.1515.9516.0516.050.25%86,721
Apr 24, 202516.0016.0315.9216.0116.010.76%99,811
Apr 23, 202515.8416.0015.8415.8915.891.27%102,762
Apr 22, 202515.7515.8115.6515.6915.690.38%89,686
Apr 21, 202515.7015.7615.6315.6315.63-0.89%129,751
Apr 17, 202515.7315.8315.7315.7715.77-0.25%102,108
Apr 16, 202515.7915.9415.7515.8115.810.06%114,530
Apr 15, 202515.6715.9215.6715.8015.80-0.19%90,273
Apr 14, 202515.7315.9115.6915.8315.740.96%218,061
Apr 11, 202515.6215.7215.3715.6815.59-0.44%209,393
Apr 10, 202515.8615.9815.7115.7515.66-1.32%202,027
Apr 9, 202515.6415.9615.4415.9615.871.01%446,967
Apr 8, 202515.7016.0815.7015.8015.710.45%307,282
Apr 7, 202516.0516.1315.7115.7315.64-3.32%385,709
Apr 4, 202516.7916.7916.2516.2716.18-2.69%292,086
Apr 3, 202516.6316.8116.6316.7216.620.24%128,081
Apr 2, 202516.6216.7416.6116.6816.580.42%113,603
Apr 1, 202516.7116.8416.5816.6116.51-0.42%258,993
Mar 31, 202516.7016.7716.5916.6816.580.66%164,653
Mar 28, 202516.5216.5916.4716.5716.470.71%114,147
Mar 27, 202516.5116.5516.4516.4516.36-0.53%85,617
Mar 26, 202516.5716.5716.5116.5416.44-0.30%76,158
Mar 25, 202516.5716.6816.5216.5916.49-77,451
Mar 24, 202516.6816.6816.5616.5916.49-0.72%64,014
Mar 21, 202516.6316.7416.6316.7116.610.48%87,851
Mar 20, 202516.5616.6816.5616.6316.530.60%113,850
Mar 19, 202516.5216.6016.5016.5316.43-119,707
Mar 18, 202516.5516.6016.5316.5316.43-0.24%98,942
Mar 17, 202516.5516.6016.5516.5716.470.18%131,749
Mar 14, 202516.5016.5916.4116.5416.44-0.18%91,472
Mar 13, 202516.5116.6116.5116.5716.38-0.06%118,319
Mar 12, 202516.6116.6816.5616.5816.39-0.42%80,480
Mar 11, 202516.6216.7016.6216.6516.460.18%173,310
Mar 10, 202516.6016.7116.6016.6216.430.12%144,760
Mar 7, 202516.6816.7516.5816.6016.41-173,647
Mar 6, 202516.6116.7316.5916.6016.41-0.36%112,063
Mar 5, 202516.8416.8716.6416.6616.47-0.60%158,901
Mar 4, 202516.9517.0216.7516.7616.57-1.35%149,059
Mar 3, 202516.9017.0916.9016.9916.800.41%144,319
Feb 28, 202516.9316.9816.9016.9216.730.42%150,473
Feb 27, 202516.8216.8516.7916.8516.660.06%123,421
Feb 26, 202516.7916.8516.7416.8416.650.72%103,390
Feb 25, 202516.6716.7916.5616.7216.530.97%191,094
Feb 24, 202516.5916.6516.5016.5616.37-0.24%125,303
Feb 21, 202516.4616.6016.4616.6016.410.55%176,783
Feb 20, 202516.5216.5816.4416.5116.32-0.06%72,793