BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.11
-0.03 (-0.19%)
Aug 15, 2025, 4:00 PM - Market closed
BBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.09 | 16.22 | 16.09 | 16.11 | 16.11 | -0.80% | 89,089 |
| Aug 14, 2025 | 16.28 | 16.38 | 16.24 | 16.24 | 16.14 | -0.67% | 127,401 |
| Aug 13, 2025 | 16.34 | 16.45 | 16.28 | 16.35 | 16.25 | 0.74% | 244,724 |
| Aug 12, 2025 | 16.30 | 16.35 | 16.20 | 16.23 | 16.13 | -0.49% | 207,378 |
| Aug 11, 2025 | 16.40 | 16.40 | 16.26 | 16.31 | 16.21 | -0.49% | 96,093 |
| Aug 8, 2025 | 16.38 | 16.44 | 16.35 | 16.39 | 16.29 | -0.36% | 113,966 |
| Aug 7, 2025 | 16.54 | 16.59 | 16.43 | 16.45 | 16.35 | -0.18% | 218,053 |
| Aug 6, 2025 | 16.44 | 16.52 | 16.40 | 16.48 | 16.38 | -0.12% | 246,434 |
| Aug 5, 2025 | 16.36 | 16.53 | 16.36 | 16.50 | 16.40 | 0.30% | 98,942 |
| Aug 4, 2025 | 16.46 | 16.48 | 16.37 | 16.45 | 16.35 | 0.24% | 138,783 |
| Aug 1, 2025 | 16.25 | 16.43 | 16.15 | 16.41 | 16.31 | 1.36% | 181,184 |
| Jul 31, 2025 | 16.10 | 16.20 | 16.03 | 16.19 | 16.09 | 1.00% | 181,547 |
| Jul 30, 2025 | 15.94 | 16.03 | 15.93 | 16.03 | 15.93 | 0.63% | 164,282 |
| Jul 29, 2025 | 15.81 | 15.97 | 15.72 | 15.93 | 15.83 | 0.95% | 145,458 |
| Jul 28, 2025 | 15.81 | 15.98 | 15.78 | 15.78 | 15.68 | -0.44% | 116,355 |
| Jul 25, 2025 | 15.79 | 15.91 | 15.79 | 15.85 | 15.75 | 0.32% | 91,470 |
| Jul 24, 2025 | 15.85 | 15.94 | 15.80 | 15.80 | 15.70 | -0.57% | 123,816 |
| Jul 23, 2025 | 15.91 | 15.97 | 15.83 | 15.89 | 15.79 | -0.38% | 166,771 |
| Jul 22, 2025 | 15.84 | 15.96 | 15.81 | 15.95 | 15.85 | 0.50% | 89,687 |
| Jul 21, 2025 | 15.75 | 15.92 | 15.75 | 15.87 | 15.77 | 1.73% | 170,015 |
| Jul 18, 2025 | 15.90 | 15.95 | 15.60 | 15.60 | 15.51 | -1.39% | 277,954 |
| Jul 17, 2025 | 15.80 | 15.87 | 15.80 | 15.82 | 15.72 | - | 100,193 |
| Jul 16, 2025 | 15.81 | 15.90 | 15.81 | 15.82 | 15.72 | 0.19% | 143,493 |
| Jul 15, 2025 | 15.83 | 15.88 | 15.79 | 15.79 | 15.69 | -0.63% | 181,457 |
| Jul 14, 2025 | 15.93 | 15.98 | 15.87 | 15.89 | 15.70 | -0.03% | 290,522 |
| Jul 11, 2025 | 15.99 | 16.00 | 15.88 | 15.90 | 15.71 | -0.78% | 95,896 |
| Jul 10, 2025 | 16.02 | 16.07 | 16.00 | 16.02 | 15.83 | 0.19% | 97,644 |
| Jul 9, 2025 | 15.93 | 16.05 | 15.92 | 15.99 | 15.80 | 0.50% | 128,510 |
| Jul 8, 2025 | 15.88 | 16.00 | 15.83 | 15.91 | 15.72 | - | 141,749 |
| Jul 7, 2025 | 16.01 | 16.07 | 15.90 | 15.91 | 15.72 | -1.00% | 128,385 |
| Jul 3, 2025 | 16.04 | 16.19 | 16.03 | 16.07 | 15.88 | -0.06% | 109,659 |
| Jul 2, 2025 | 16.11 | 16.18 | 16.08 | 16.08 | 15.89 | -0.62% | 105,904 |
| Jul 1, 2025 | 16.14 | 16.21 | 16.10 | 16.18 | 15.99 | 0.43% | 126,909 |
| Jun 30, 2025 | 16.07 | 16.14 | 16.01 | 16.11 | 15.92 | 0.31% | 205,205 |
| Jun 27, 2025 | 16.02 | 16.06 | 15.90 | 16.06 | 15.87 | 0.37% | 139,376 |
| Jun 26, 2025 | 16.00 | 16.02 | 15.92 | 16.00 | 15.81 | 0.31% | 132,287 |
| Jun 25, 2025 | 15.81 | 15.98 | 15.79 | 15.95 | 15.76 | 0.31% | 154,166 |
| Jun 24, 2025 | 15.79 | 15.91 | 15.77 | 15.90 | 15.71 | 0.57% | 166,507 |
| Jun 23, 2025 | 15.68 | 15.84 | 15.68 | 15.81 | 15.62 | 0.83% | 201,354 |
| Jun 20, 2025 | 15.63 | 15.74 | 15.58 | 15.68 | 15.49 | -0.38% | 148,549 |
| Jun 18, 2025 | 15.72 | 15.83 | 15.68 | 15.74 | 15.55 | 0.38% | 117,125 |
| Jun 17, 2025 | 15.66 | 15.75 | 15.59 | 15.68 | 15.49 | 0.13% | 132,268 |
| Jun 16, 2025 | 15.71 | 15.80 | 15.62 | 15.66 | 15.47 | -0.95% | 163,820 |
| Jun 13, 2025 | 15.83 | 15.89 | 15.70 | 15.81 | 15.62 | -0.82% | 127,282 |
| Jun 12, 2025 | 15.88 | 15.97 | 15.85 | 15.94 | 15.66 | 0.50% | 91,878 |
| Jun 11, 2025 | 15.82 | 15.88 | 15.77 | 15.86 | 15.58 | 0.57% | 111,790 |
| Jun 10, 2025 | 15.74 | 15.82 | 15.70 | 15.77 | 15.49 | 0.32% | 93,185 |
| Jun 9, 2025 | 15.68 | 15.75 | 15.67 | 15.72 | 15.44 | 0.13% | 89,697 |
| Jun 6, 2025 | 15.77 | 15.82 | 15.69 | 15.70 | 15.42 | -0.70% | 183,196 |
| Jun 5, 2025 | 15.83 | 15.88 | 15.81 | 15.81 | 15.53 | -0.06% | 159,735 |