BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.17
-0.05 (-0.31%)
May 1, 2026, 4:00 PM EDT - Market closed
BBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 16.18 | 16.22 | 16.13 | 16.17 | 16.17 | -0.31% | 136,915 |
| Apr 30, 2026 | 16.20 | 16.25 | 16.06 | 16.22 | 16.22 | 0.56% | 131,555 |
| Apr 29, 2026 | 16.05 | 16.14 | 16.05 | 16.13 | 16.13 | 0.37% | 155,173 |
| Apr 28, 2026 | 16.16 | 16.38 | 16.05 | 16.07 | 16.07 | -0.68% | 129,776 |
| Apr 27, 2026 | 16.17 | 16.26 | 16.12 | 16.18 | 16.18 | 0.25% | 111,967 |
| Apr 24, 2026 | 16.05 | 16.16 | 16.05 | 16.14 | 16.14 | 0.31% | 72,882 |
| Apr 23, 2026 | 16.24 | 16.32 | 16.03 | 16.09 | 16.09 | -1.11% | 152,773 |
| Apr 22, 2026 | 16.32 | 16.33 | 16.26 | 16.27 | 16.27 | -0.25% | 83,169 |
| Apr 21, 2026 | 16.30 | 16.35 | 16.27 | 16.31 | 16.31 | -0.31% | 111,029 |
| Apr 20, 2026 | 16.31 | 16.39 | 16.30 | 16.36 | 16.36 | - | 108,377 |
| Apr 17, 2026 | 16.34 | 16.39 | 16.23 | 16.36 | 16.36 | 0.80% | 148,686 |
| Apr 16, 2026 | 16.22 | 16.33 | 16.15 | 16.23 | 16.23 | -0.37% | 77,969 |
| Apr 15, 2026 | 16.26 | 16.33 | 16.21 | 16.29 | 16.29 | -0.12% | 209,945 |
| Apr 14, 2026 | 16.21 | 16.32 | 16.11 | 16.31 | 16.21 | 0.80% | 123,817 |
| Apr 13, 2026 | 16.10 | 16.25 | 16.07 | 16.18 | 16.08 | 0.12% | 240,223 |
| Apr 10, 2026 | 16.19 | 16.23 | 16.15 | 16.16 | 16.06 | -0.49% | 92,540 |
| Apr 9, 2026 | 16.31 | 16.35 | 16.13 | 16.24 | 16.14 | -0.61% | 160,817 |
| Apr 8, 2026 | 16.26 | 16.37 | 16.25 | 16.34 | 16.24 | 1.40% | 161,375 |
| Apr 7, 2026 | 16.09 | 16.15 | 16.00 | 16.12 | 16.02 | 0.16% | 167,182 |
| Apr 6, 2026 | 16.02 | 16.10 | 15.98 | 16.09 | 15.99 | 0.19% | 116,071 |
| Apr 2, 2026 | 16.03 | 16.12 | 16.03 | 16.06 | 15.96 | -0.56% | 104,694 |
| Apr 1, 2026 | 16.17 | 16.21 | 16.09 | 16.15 | 16.05 | -0.12% | 213,413 |
| Mar 31, 2026 | 15.85 | 16.17 | 15.80 | 16.17 | 16.07 | 3.06% | 468,390 |
| Mar 30, 2026 | 15.69 | 15.85 | 15.58 | 15.69 | 15.60 | 0.19% | 246,230 |
| Mar 27, 2026 | 15.67 | 15.69 | 15.60 | 15.66 | 15.57 | -0.51% | 245,458 |
| Mar 26, 2026 | 15.78 | 16.02 | 15.71 | 15.74 | 15.64 | -0.63% | 264,104 |
| Mar 25, 2026 | 15.85 | 15.98 | 15.80 | 15.84 | 15.74 | 0.64% | 287,846 |
| Mar 24, 2026 | 15.80 | 15.93 | 15.71 | 15.74 | 15.64 | -0.88% | 248,443 |
| Mar 23, 2026 | 15.80 | 15.94 | 15.80 | 15.88 | 15.78 | 0.44% | 213,726 |
| Mar 20, 2026 | 15.91 | 16.00 | 15.80 | 15.81 | 15.71 | -1.25% | 447,842 |
| Mar 19, 2026 | 16.06 | 16.10 | 15.92 | 16.01 | 15.91 | -0.56% | 321,368 |
| Mar 18, 2026 | 16.14 | 16.20 | 16.09 | 16.10 | 16.00 | -0.06% | 194,244 |
| Mar 17, 2026 | 16.04 | 16.16 | 16.03 | 16.11 | 16.01 | 0.50% | 113,663 |
| Mar 16, 2026 | 15.94 | 16.06 | 15.87 | 16.03 | 15.93 | 0.75% | 136,866 |
| Mar 13, 2026 | 15.97 | 16.08 | 15.86 | 15.91 | 15.81 | -0.87% | 237,813 |
| Mar 12, 2026 | 16.17 | 16.17 | 16.04 | 16.05 | 15.85 | -0.74% | 183,295 |
| Mar 11, 2026 | 16.30 | 16.46 | 16.17 | 16.17 | 15.97 | -0.49% | 220,188 |
| Mar 10, 2026 | 16.19 | 16.32 | 16.19 | 16.25 | 16.05 | 0.31% | 175,438 |
| Mar 9, 2026 | 16.25 | 16.33 | 16.19 | 16.20 | 16.00 | -0.74% | 218,191 |
| Mar 6, 2026 | 16.38 | 16.42 | 16.30 | 16.32 | 16.12 | -0.49% | 177,842 |
| Mar 5, 2026 | 16.45 | 16.47 | 16.40 | 16.40 | 16.20 | -0.49% | 156,127 |
| Mar 4, 2026 | 16.44 | 16.54 | 16.44 | 16.48 | 16.28 | -0.30% | 229,821 |
| Mar 3, 2026 | 16.64 | 16.64 | 16.51 | 16.53 | 16.33 | -0.90% | 180,906 |
| Mar 2, 2026 | 16.71 | 16.72 | 16.62 | 16.68 | 16.48 | -0.30% | 166,842 |
| Feb 27, 2026 | 16.74 | 16.75 | 16.70 | 16.73 | 16.53 | 0.42% | 235,241 |
| Feb 26, 2026 | 16.64 | 16.69 | 16.61 | 16.66 | 16.46 | 0.18% | 172,357 |
| Feb 25, 2026 | 16.56 | 16.68 | 16.56 | 16.63 | 16.43 | 0.18% | 159,871 |
| Feb 24, 2026 | 16.60 | 16.65 | 16.60 | 16.60 | 16.40 | -0.24% | 110,169 |
| Feb 23, 2026 | 16.59 | 16.66 | 16.58 | 16.64 | 16.44 | 0.30% | 164,853 |
| Feb 20, 2026 | 16.62 | 16.63 | 16.54 | 16.59 | 16.39 | -0.12% | 127,256 |