BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
14.86
+0.02 (0.10%)
At close: Nov 9, 2026, 4:00 PM EST
14.86
0.00 (0.03%)
After-hours: Nov 9, 2026, 4:15 PM EST
BBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.91 | 14.97 | 14.83 | 14.86 | 14.86 | 0.10% | 356,689 |
| Nov 6, 2026 | 14.75 | 14.94 | 14.75 | 14.84 | 14.84 | 0.27% | 208,954 |
| Nov 5, 2026 | 14.90 | 14.90 | 14.79 | 14.80 | 14.80 | -0.87% | 319,158 |
| Nov 4, 2026 | 14.87 | 15.02 | 14.86 | 14.93 | 14.93 | 0.07% | 579,597 |
| Nov 3, 2026 | 14.85 | 14.93 | 14.79 | 14.92 | 14.92 | 0.07% | 305,771 |
| Nov 2, 2026 | 14.86 | 14.97 | 14.84 | 14.91 | 14.91 | 0.40% | 303,600 |
| Oct 30, 2026 | 14.82 | 14.89 | 14.82 | 14.85 | 14.85 | 0.13% | 190,350 |
| Oct 29, 2026 | 14.71 | 14.85 | 14.67 | 14.83 | 14.83 | 1.02% | 265,511 |
| Oct 28, 2026 | 14.77 | 14.77 | 14.64 | 14.68 | 14.68 | -0.47% | 359,253 |
| Oct 27, 2026 | 14.68 | 14.77 | 14.65 | 14.75 | 14.75 | 0.41% | 217,361 |
| Oct 26, 2026 | 14.70 | 14.74 | 14.66 | 14.69 | 14.69 | 0.07% | 213,437 |
| Oct 23, 2026 | 14.76 | 14.80 | 14.65 | 14.68 | 14.68 | -0.47% | 180,716 |
| Oct 22, 2026 | 14.61 | 14.80 | 14.58 | 14.75 | 14.75 | 1.51% | 382,194 |
| Oct 21, 2026 | 14.58 | 14.61 | 14.51 | 14.53 | 14.53 | - | 246,310 |
| Oct 20, 2026 | 14.48 | 14.57 | 14.47 | 14.53 | 14.53 | 0.55% | 285,108 |
| Oct 19, 2026 | 14.60 | 14.67 | 14.44 | 14.45 | 14.45 | -0.76% | 460,210 |
| Oct 16, 2026 | 14.50 | 14.70 | 14.42 | 14.56 | 14.56 | - | 1,017,262 |
| Oct 15, 2026 | 14.51 | 14.62 | 14.46 | 14.56 | 14.56 | 1.60% | 338,204 |
| Oct 14, 2026 | 14.30 | 14.52 | 14.27 | 14.43 | 14.33 | 0.07% | 942,944 |
| Oct 13, 2026 | 14.40 | 14.46 | 14.36 | 14.42 | 14.32 | 0.14% | 221,021 |
| Oct 12, 2026 | 14.42 | 14.44 | 14.36 | 14.40 | 14.30 | -0.21% | 212,787 |
| Oct 9, 2026 | 14.33 | 14.43 | 14.31 | 14.43 | 14.33 | 0.56% | 261,855 |
| Oct 8, 2026 | 14.22 | 14.38 | 14.18 | 14.35 | 14.25 | 0.35% | 244,630 |
| Oct 7, 2026 | 14.30 | 14.32 | 14.16 | 14.30 | 14.20 | -0.28% | 251,083 |
| Oct 6, 2026 | 14.23 | 14.38 | 14.22 | 14.34 | 14.24 | 0.84% | 301,076 |
| Oct 5, 2026 | 14.35 | 14.40 | 14.22 | 14.22 | 14.12 | -1.39% | 402,629 |
| Oct 2, 2026 | 14.45 | 14.60 | 14.39 | 14.42 | 14.32 | 0.07% | 303,953 |
| Oct 1, 2026 | 14.32 | 14.45 | 14.27 | 14.41 | 14.31 | 0.07% | 362,138 |
| Sep 30, 2026 | 14.47 | 14.53 | 14.37 | 14.40 | 14.30 | 0.07% | 406,415 |
| Sep 29, 2026 | 14.33 | 14.43 | 14.30 | 14.39 | 14.29 | 0.49% | 358,717 |
| Sep 28, 2026 | 14.35 | 14.44 | 14.30 | 14.32 | 14.22 | -1.04% | 302,050 |
| Sep 25, 2026 | 14.39 | 14.52 | 14.29 | 14.47 | 14.37 | 0.77% | 266,638 |
| Sep 24, 2026 | 14.63 | 14.73 | 14.31 | 14.36 | 14.26 | -1.98% | 809,531 |
| Sep 23, 2026 | 14.95 | 14.95 | 14.59 | 14.65 | 14.55 | -2.27% | 555,844 |
| Sep 22, 2026 | 14.95 | 14.99 | 14.89 | 14.99 | 14.89 | 0.27% | 309,373 |
| Sep 21, 2026 | 14.92 | 14.96 | 14.88 | 14.95 | 14.85 | 0.34% | 240,067 |
| Sep 18, 2026 | 14.99 | 14.99 | 14.87 | 14.90 | 14.80 | -0.73% | 247,867 |
| Sep 17, 2026 | 14.91 | 15.01 | 14.91 | 15.01 | 14.91 | 1.08% | 220,132 |
| Sep 16, 2026 | 14.85 | 14.99 | 14.85 | 14.85 | 14.75 | -0.27% | 266,715 |
| Sep 15, 2026 | 15.09 | 15.13 | 14.87 | 14.89 | 14.79 | -1.14% | 322,576 |
| Sep 14, 2026 | 15.14 | 15.25 | 15.14 | 15.16 | 14.96 | -0.39% | 191,694 |
| Sep 11, 2026 | 15.30 | 15.44 | 15.21 | 15.22 | 15.02 | -0.39% | 117,472 |
| Sep 10, 2026 | 15.40 | 15.40 | 15.21 | 15.28 | 15.08 | -1.10% | 270,474 |
| Sep 9, 2026 | 15.50 | 15.57 | 15.45 | 15.45 | 15.24 | -0.58% | 170,484 |
| Sep 8, 2026 | 15.65 | 15.72 | 15.50 | 15.54 | 15.33 | -0.70% | 236,637 |
| Sep 4, 2026 | 15.64 | 15.70 | 15.62 | 15.65 | 15.44 | - | 93,332 |
| Sep 3, 2026 | 15.66 | 15.73 | 15.59 | 15.65 | 15.44 | -0.19% | 149,416 |
| Sep 2, 2026 | 15.65 | 15.72 | 15.59 | 15.68 | 15.47 | 0.19% | 107,198 |
| Sep 1, 2026 | 15.78 | 15.80 | 15.62 | 15.65 | 15.44 | -1.01% | 180,471 |
| Aug 31, 2026 | 15.89 | 15.93 | 15.80 | 15.81 | 15.60 | -0.44% | 113,286 |