Skip to main content
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.06
+0.06 (0.37%)
At close: Jun 27, 2025, 4:00 PM
16.10
+0.04 (0.25%)
After-hours: Jun 27, 2025, 7:02 PM EDT

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.0216.0615.9016.0616.060.37%139,376
Jun 26, 202516.0016.0215.9216.0016.000.31%132,287
Jun 25, 202515.8115.9815.7915.9515.950.31%154,166
Jun 24, 202515.7915.9115.7715.9015.900.57%166,507
Jun 23, 202515.6815.8415.6815.8115.810.83%201,354
Jun 20, 202515.6315.7415.5815.6815.68-0.38%148,549
Jun 18, 202515.7215.8315.6815.7415.740.38%117,125
Jun 17, 202515.6615.7515.5915.6815.680.13%132,268
Jun 16, 202515.7115.8015.6215.6615.66-0.95%163,820
Jun 13, 202515.8315.8915.7015.8115.81-0.82%127,282
Jun 12, 202515.8815.9715.8515.9415.850.50%91,878
Jun 11, 202515.8215.8815.7715.8615.770.57%111,790
Jun 10, 202515.7415.8215.7015.7715.680.32%93,185
Jun 9, 202515.6815.7515.6715.7215.630.13%89,697
Jun 6, 202515.7715.8215.6915.7015.61-0.70%183,196
Jun 5, 202515.8315.8815.8115.8115.72-0.06%159,735
Jun 4, 202515.8015.8715.7615.8215.730.38%135,151
Jun 3, 202515.7615.8415.7215.7615.67-187,252
Jun 2, 202515.7815.8215.6215.7615.67-0.44%172,780
May 30, 202515.7415.8415.6815.8315.740.83%159,603
May 29, 202515.6315.7015.6015.7015.610.51%130,891
May 28, 202515.6315.6815.6015.6215.53-0.06%159,073
May 27, 202515.5615.6615.5015.6315.540.77%124,019
May 23, 202515.4315.5515.4115.5115.420.32%208,251
May 22, 202515.4215.6515.3815.4615.370.13%257,968
May 21, 202515.6615.7015.4415.4415.35-1.78%196,839
May 20, 202515.6315.7415.6215.7215.63-0.13%164,506
May 19, 202515.6515.7815.6515.7415.65-0.32%150,080
May 16, 202515.8315.8515.7715.7915.70-93,637
May 15, 202515.7315.8515.7015.7915.70-0.13%107,544
May 14, 202515.8816.0015.7415.8115.63-0.69%239,327
May 13, 202515.8915.9715.8515.9215.73-248,370
May 12, 202515.9815.9815.8915.9215.73-0.38%179,882
May 9, 202516.0016.0415.9615.9815.790.25%95,814
May 8, 202516.0616.1515.9415.9415.75-0.75%123,837
May 7, 202516.0716.1716.0116.0615.87-0.06%95,153
May 6, 202515.9716.0715.9516.0715.880.44%119,488
May 5, 202516.1016.2415.9816.0015.81-1.11%156,589
May 2, 202516.2116.2316.1516.1815.99-0.61%83,833
May 1, 202516.3016.3816.2616.2816.09-0.18%61,668
Apr 30, 202516.1516.3116.1516.3116.120.55%206,924
Apr 29, 202516.1116.2516.0116.2216.030.87%90,885
Apr 28, 202516.0016.1415.9716.0815.890.19%91,111
Apr 25, 202516.0316.1515.9516.0515.860.25%86,721
Apr 24, 202516.0016.0315.9216.0115.820.76%99,811
Apr 23, 202515.8416.0015.8415.8915.711.27%102,762
Apr 22, 202515.7515.8115.6515.6915.510.38%89,686
Apr 21, 202515.7015.7615.6315.6315.45-0.89%129,751
Apr 17, 202515.7315.8315.7315.7715.59-0.25%102,108
Apr 16, 202515.7915.9415.7515.8115.630.06%114,530