Skip to main content
Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
27.30
+0.05 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

BAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2827.3627.2127.3027.300.18%83,259
Dec 4, 202527.3427.3427.2527.2527.25-0.29%207,083
Dec 3, 202527.3927.3927.2727.3327.330.15%86,736
Dec 2, 202527.2827.3327.1727.2927.29-0.15%231,464
Dec 1, 202527.2827.3527.2527.3327.33-0.29%101,969
Nov 28, 202527.4927.5827.4127.4127.41-0.40%71,914
Nov 26, 202527.4327.5627.3127.5227.520.22%98,740
Nov 25, 202527.4627.5627.3427.4627.460.29%66,602
Nov 24, 202527.3927.5127.2527.3827.380.18%165,101
Nov 21, 202527.4127.4327.2827.3327.24-0.15%64,673
Nov 20, 202527.3127.3727.2627.3727.280.40%100,609
Nov 19, 202527.4027.4027.2427.2627.17-0.66%105,530
Nov 18, 202527.3727.4427.2827.4427.350.55%204,302
Nov 17, 202527.3127.3927.2827.2927.200.04%65,395
Nov 14, 202527.4627.4627.2827.2827.19-0.33%238,300
Nov 13, 202527.3627.5227.3227.3727.28-0.29%94,874
Nov 12, 202527.3627.5227.3627.4527.36-0.44%150,499
Nov 11, 202527.4327.5727.3727.5727.480.44%92,392
Nov 10, 202527.3227.4527.3127.4527.360.40%123,174
Nov 7, 202527.3127.4327.3027.3427.25-0.07%100,544
Nov 6, 202527.3327.4027.2727.3627.270.74%76,546
Nov 5, 202527.3627.3627.1127.1627.08-0.55%87,355
Nov 4, 202527.3127.4127.2927.3127.220.04%80,125
Nov 3, 202527.2927.3827.2127.3027.21-0.40%106,267
Oct 31, 202527.4427.4427.3027.4127.320.04%74,737
Oct 30, 202527.3227.4427.3127.4027.31-0.11%107,137
Oct 29, 202527.6227.6227.3527.4327.34-0.65%160,252
Oct 28, 202527.5527.6327.4827.6127.520.04%130,968
Oct 27, 202527.5527.6027.4127.6027.510.22%62,167
Oct 24, 202527.6027.6027.3927.5427.45-56,902
Oct 23, 202527.5827.6027.5127.5427.45-0.51%68,796
Oct 22, 202527.6127.6827.5427.6827.590.04%85,668
Oct 21, 202527.5727.6927.4627.6727.580.55%3,072,274
Oct 20, 202527.5127.5227.3927.5227.43-0.11%67,880
Oct 17, 202527.4827.5627.4527.5527.370.11%192,037
Oct 16, 202527.3727.6427.3727.5227.340.33%45,393
Oct 15, 202527.5127.5927.3627.4327.25-0.22%58,934
Oct 14, 202527.4527.5427.2627.4927.310.48%81,189
Oct 13, 202527.5027.5027.3627.3627.18-0.07%47,841
Oct 10, 202527.4227.4827.2827.3827.200.55%216,739
Oct 9, 202527.2827.2927.1727.2327.05-0.22%136,255
Oct 8, 202527.3127.3527.2127.2927.11-0.07%74,219
Oct 7, 202527.2227.3327.1627.3127.130.15%122,092
Oct 6, 202527.2727.2827.2127.2727.09-0.16%205,540
Oct 3, 202527.3127.3727.2727.3227.140.02%96,121
Oct 2, 202527.3327.3727.2027.3127.13-0.29%186,235
Oct 1, 202527.3527.4127.2827.3927.210.37%188,981
Sep 30, 202527.2827.3527.1727.2927.110.18%77,017
Sep 29, 202527.2227.2827.0827.2427.060.29%98,702
Sep 26, 202527.1427.2127.0727.1626.990.15%201,819
Sep 25, 202527.1427.1527.0527.1226.95-0.22%99,285
Sep 24, 202527.1727.1927.0827.1827.010.15%110,743
Sep 23, 202527.1227.2027.0627.1426.970.33%62,006
Sep 22, 202527.1127.1327.0527.0526.88-0.59%69,454
Sep 19, 202527.2127.2527.1527.2126.940.18%87,090
Sep 18, 202527.1627.2727.1627.1626.89-0.80%56,717
Sep 17, 202527.4427.5427.3027.3827.110.04%103,128
Sep 16, 202527.2627.4427.2627.3727.10-0.11%100,095
Sep 15, 202527.4027.4127.2627.4027.130.40%65,645
Sep 12, 202527.2527.3827.1827.2927.02-0.29%154,868
Sep 11, 202527.3027.4027.3027.3727.100.18%58,260
Sep 10, 202527.2427.3927.2227.3227.050.18%85,293
Sep 9, 202527.2527.3327.1627.2727.00-0.37%96,430
Sep 8, 202527.1327.3727.0927.3727.101.24%733,187
Sep 5, 202527.0027.1126.9727.0426.770.62%47,532
Sep 4, 202526.8326.9326.7326.8726.610.26%86,248
Sep 3, 202526.6126.8226.6126.8026.540.94%49,655
Sep 2, 202526.5726.6726.5526.5526.29-0.38%191,656
Aug 29, 202526.6626.9026.6026.6526.39-0.41%115,279
Aug 28, 202526.7526.8126.6726.7626.500.11%84,111
Aug 27, 202526.6226.7326.5926.7326.47-0.11%105,565
Aug 26, 202526.6526.7626.5926.7626.500.19%67,074
Aug 25, 202526.6626.7826.5826.7126.45-0.04%48,808
Aug 22, 202526.6326.7526.5726.7226.460.64%75,206
Aug 21, 202526.5926.5926.4826.5526.29-0.78%358,702
Aug 20, 202526.6026.7626.5026.7626.500.68%79,828
Aug 19, 202526.5126.5826.4726.5826.320.38%116,766
Aug 18, 202526.5926.5926.4626.4826.22-0.53%54,335
Aug 15, 202526.6726.6926.6026.6226.27-0.22%67,596
Aug 14, 202526.7126.7826.6426.6826.33-0.41%98,761
Aug 13, 202526.7226.8026.7126.7926.440.71%120,701
Aug 12, 202526.7026.7326.5526.6026.25-0.36%149,612
Aug 11, 202526.6626.7526.6626.7026.340.21%82,088
Aug 8, 202526.6626.7326.6326.6426.29-0.22%55,399
Aug 7, 202526.7026.7926.6926.7026.35-0.15%98,315
Aug 6, 202526.7626.7926.6026.7426.39-0.07%99,190
Aug 5, 202526.7626.7926.6926.7626.410.04%196,334
Aug 4, 202526.7326.7826.6926.7526.400.07%95,117
Aug 1, 202526.6526.7426.6426.7326.381.10%108,521
Jul 31, 202526.4426.5626.4426.4426.09-129,853
Jul 30, 202526.3826.4926.3826.4426.09-0.23%80,440
Jul 29, 202526.3526.5026.3526.5026.150.68%164,103
Jul 28, 202526.3326.3626.3026.3225.97-0.27%57,773
Jul 25, 202526.3126.3926.2926.3926.040.34%66,760
Jul 24, 202526.2126.3126.2026.3025.95-0.08%78,134
Jul 23, 202526.3226.3526.2626.3225.97-0.23%127,557
Jul 22, 202526.3326.4226.3126.3826.030.30%118,696
Jul 21, 202526.3426.3726.2926.3025.950.38%133,713
Jul 18, 202526.2426.3226.2026.2025.77-0.11%205,904
Jul 17, 202526.2926.3126.2126.2325.800.23%87,270