Skip to main content
logo
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
15.70
+0.11 (0.71%)
At close: May 22, 2026, 4:00 PM EDT
15.72
+0.02 (0.13%)
After-hours: May 22, 2026, 7:00 PM EDT

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202615.6115.7515.6015.7015.700.71%219,555
May 21, 202615.5815.6715.5615.5915.59-0.19%367,247
May 20, 202615.5615.6415.5115.6215.620.64%258,240
May 19, 202615.5515.6315.4715.5215.52-0.58%285,027
May 18, 202615.6115.7115.5615.6115.61-0.57%214,071
May 15, 202615.8515.9015.7015.7015.70-1.45%170,708
May 14, 202616.0316.0816.0216.0315.930.31%97,586
May 13, 202616.0116.0915.9815.9815.88-0.19%63,618
May 12, 202616.1016.1715.9616.0115.91-0.56%178,134
May 11, 202616.0816.2116.0616.1016.00-0.19%119,732
May 8, 202616.2016.2016.0716.1316.030.12%115,251
May 7, 202616.0816.1516.0716.1116.010.19%154,671
May 6, 202616.1716.2115.9816.0815.98-0.12%1,024,890
May 5, 202616.0416.1316.0216.1016.000.37%105,238
May 4, 202616.1316.1716.0116.0415.94-0.80%115,635
May 1, 202616.1816.2216.1316.1716.07-0.31%136,915
Apr 30, 202616.2016.2516.0616.2216.120.56%131,557
Apr 29, 202616.0516.1416.0516.1316.030.37%155,173
Apr 28, 202616.1616.3816.0516.0715.97-0.68%129,778
Apr 27, 202616.1716.2616.1216.1816.080.25%111,967
Apr 24, 202616.0516.1616.0516.1416.040.31%72,882
Apr 23, 202616.2416.3216.0316.0915.99-1.11%152,776
Apr 22, 202616.3216.3316.2616.2716.17-0.25%83,169
Apr 21, 202616.3016.3516.2716.3116.21-0.31%111,030
Apr 20, 202616.3116.3916.3016.3616.26-108,377
Apr 17, 202616.3416.3916.2316.3616.260.80%148,686
Apr 16, 202616.2216.3316.1516.2316.13-0.37%77,969
Apr 15, 202616.2616.3316.2116.2916.190.48%209,945
Apr 14, 202616.2116.3216.1116.3116.110.80%123,817
Apr 13, 202616.1016.2516.0716.1815.980.12%240,223
Apr 10, 202616.1916.2316.1516.1615.96-0.49%92,540
Apr 9, 202616.3116.3516.1316.2416.04-0.61%160,817
Apr 8, 202616.2616.3716.2516.3416.141.40%161,375
Apr 7, 202616.0916.1516.0016.1215.920.16%167,182
Apr 6, 202616.0216.1015.9816.0915.890.19%116,071
Apr 2, 202616.0316.1216.0316.0615.86-0.56%104,694
Apr 1, 202616.1716.2116.0916.1515.95-0.12%213,413
Mar 31, 202615.8516.1715.8016.1715.973.06%468,390
Mar 30, 202615.6915.8515.5815.6915.500.19%246,230
Mar 27, 202615.6715.6915.6015.6615.47-0.51%245,458
Mar 26, 202615.7816.0215.7115.7415.55-0.63%264,104
Mar 25, 202615.8515.9815.8015.8415.650.64%287,846
Mar 24, 202615.8015.9315.7115.7415.55-0.88%248,443
Mar 23, 202615.8015.9415.8015.8815.690.44%213,726
Mar 20, 202615.9116.0015.8015.8115.62-1.25%447,842
Mar 19, 202616.0616.1015.9216.0115.82-0.56%321,368
Mar 18, 202616.1416.2016.0916.1015.90-0.06%194,244
Mar 17, 202616.0416.1616.0316.1115.910.50%113,663
Mar 16, 202615.9416.0615.8716.0315.840.75%136,866
Mar 13, 202615.9716.0815.8615.9115.72-0.26%237,813