Skip to main content
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.22
-0.11 (-0.64%)
Mar 9, 2026, 1:29 PM EDT - Market open

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2516.3316.2316.24--0.49%69,162
Mar 6, 202616.3816.4216.3016.3216.32-0.49%177,842
Mar 5, 202616.4516.4716.4016.4016.40-0.49%156,126
Mar 4, 202616.4416.5416.4416.4816.48-0.30%229,821
Mar 3, 202616.6416.6416.5116.5316.53-0.90%180,906
Mar 2, 202616.7116.7216.6216.6816.68-0.30%166,842
Feb 27, 202616.7416.7516.7016.7316.730.42%235,241
Feb 26, 202616.6416.6916.6116.6616.660.18%172,355
Feb 25, 202616.5616.6816.5616.6316.630.18%159,871
Feb 24, 202616.6016.6516.6016.6016.60-0.24%110,169
Feb 23, 202616.5916.6616.5816.6416.640.30%164,841
Feb 20, 202616.6216.6316.5416.5916.59-0.12%127,256
Feb 19, 202616.6616.6616.5616.6116.61-131,822
Feb 18, 202616.5616.6316.5616.6116.610.30%166,041
Feb 17, 202616.5116.6116.5016.5616.56-0.12%272,624
Feb 13, 202616.5716.6216.5116.5816.58-0.12%155,599
Feb 12, 202616.6516.6816.4716.6016.500.73%232,744
Feb 11, 202616.4716.5316.4616.4816.38-0.18%163,407
Feb 10, 202616.4616.5416.4516.5116.410.55%192,179
Feb 9, 202616.4016.4716.3416.4216.320.49%274,218
Feb 6, 202616.4116.4216.3216.3416.24-0.06%160,579
Feb 5, 202616.2716.3816.2416.3516.250.99%376,712
Feb 4, 202616.1816.2216.1716.1916.09-0.18%209,277
Feb 3, 202616.1616.2316.1616.2216.120.43%279,659
Feb 2, 202616.3116.3116.1516.1516.05-0.92%612,362
Jan 30, 202616.2816.3116.2016.3016.200.25%259,593
Jan 29, 202616.2016.2716.1916.2616.160.18%285,420
Jan 28, 202616.2916.2916.2316.2316.13-0.06%195,520
Jan 27, 202616.2516.2816.2316.2416.140.12%286,739
Jan 26, 202616.2516.3016.2216.2216.12-0.12%256,295
Jan 23, 202616.1616.2516.1616.2416.140.56%174,756
Jan 22, 202616.1716.2416.1516.1516.05-0.31%256,991
Jan 21, 202616.2416.2816.1016.2016.10-0.25%626,794
Jan 20, 202616.2916.2916.2416.2416.14-1.40%234,261
Jan 16, 202616.5916.5916.4716.4716.27-0.72%361,091
Jan 15, 202616.6016.6816.5216.5916.390.18%220,077
Jan 14, 202616.5016.5616.4616.5616.360.61%154,548
Jan 13, 202616.4316.5016.4216.4616.260.30%157,829
Jan 12, 202616.5416.5416.3316.4116.21-0.18%139,622
Jan 9, 202616.3816.4416.3016.4416.240.43%130,560
Jan 8, 202616.3116.3816.3016.3716.180.12%154,983
Jan 7, 202616.3316.4416.3016.3516.160.25%226,347
Jan 6, 202616.2716.3416.2516.3116.12-265,498
Jan 5, 202616.3016.3516.2716.3116.12-204,641
Jan 2, 202616.3216.3616.2616.3116.12-0.06%218,157
Dec 31, 202516.3716.3816.2216.3216.13-0.24%808,514
Dec 30, 202516.2416.4416.2316.3616.170.62%422,208
Dec 29, 202516.3616.4516.2416.2616.07-0.79%664,415
Dec 26, 202516.8016.8016.3916.3916.20-2.27%1,950,659
Dec 24, 202516.5116.7716.4916.7716.571.57%333,845
Dec 23, 202516.5016.5716.4916.5116.31-0.66%337,201
Dec 22, 202516.6116.7016.6016.6216.42-0.72%420,650
Dec 19, 202516.8216.9216.7416.7416.44-0.65%340,683
Dec 18, 202516.9817.0416.7516.8516.55-0.65%419,162
Dec 17, 202516.9017.0516.9016.9616.660.18%174,290
Dec 16, 202516.9017.0416.9016.9316.63-0.12%163,781
Dec 15, 202517.0017.0816.8416.9516.65-0.64%390,773
Dec 12, 202517.1017.1316.9517.0616.76-0.52%486,088
Dec 11, 202517.1817.2816.9217.1516.85-0.52%908,843
Dec 10, 202517.2917.2917.1717.2416.93-387,030
Dec 9, 202517.2617.3017.2117.2416.93-0.35%379,292
Dec 8, 202517.3117.3217.1617.3016.99-0.17%441,815
Dec 5, 202517.2417.4417.1317.3317.020.70%672,632
Dec 4, 202517.2917.3117.2117.2116.91-0.52%225,063
Dec 3, 202517.2617.3417.2517.3016.990.12%265,696
Dec 2, 202517.3217.3317.1717.2816.97-0.40%362,151
Dec 1, 202517.1917.3917.1217.3517.040.12%417,363
Nov 28, 202517.3917.4517.2717.3317.020.06%130,882
Nov 26, 202517.2017.3517.1917.3217.010.52%290,269
Nov 25, 202517.1217.3517.1217.2316.920.47%358,097
Nov 24, 202517.1017.2016.9917.1516.850.47%435,672
Nov 21, 202517.1217.1216.9517.0716.770.12%332,932
Nov 20, 202517.2117.2217.0417.0516.75-0.64%466,202
Nov 19, 202517.0417.2116.8717.1616.860.65%776,175
Nov 18, 202517.0617.0817.0017.0516.750.18%206,982
Nov 17, 202517.0517.1117.0217.0216.72-0.23%332,649
Nov 14, 202517.0917.1317.0317.0616.76-0.64%320,903
Nov 13, 202517.1517.3117.1417.1716.77-0.35%278,505
Nov 12, 202517.1617.3617.1617.2316.83-0.06%304,284
Nov 11, 202517.1117.2817.0817.2416.840.70%225,111
Nov 10, 202517.1517.1917.0817.1216.72-0.47%204,529
Nov 7, 202517.0417.3617.0117.2016.800.94%580,156
Nov 6, 202516.9217.1416.9117.0416.640.89%270,900
Nov 5, 202516.8916.9416.8516.8916.50-0.18%134,234
Nov 4, 202516.9317.0416.9016.9216.52-0.59%170,691
Nov 3, 202516.8817.0616.8717.0216.620.77%294,555
Oct 31, 202516.9417.1016.8816.8916.50-0.12%476,015
Oct 30, 202516.5716.9216.5616.9116.521.38%417,050
Oct 29, 202516.6616.7516.6416.6816.29-85,528
Oct 28, 202516.6516.7316.6516.6816.29-0.06%153,917
Oct 27, 202516.6216.7516.6216.6916.300.24%107,124
Oct 24, 202516.6116.6816.6016.6516.260.24%89,980
Oct 23, 202516.6016.6516.6016.6116.22-0.30%79,415
Oct 22, 202516.6816.7216.6016.6616.27-0.36%90,495
Oct 21, 202516.5716.7316.5516.7216.330.78%142,298
Oct 20, 202516.5416.6216.5016.5916.200.42%182,998
Oct 17, 202516.5316.5916.4316.5216.13-0.18%95,684
Oct 16, 202516.4916.6116.4916.5516.16-0.06%86,919
Oct 15, 202516.7516.8416.5516.5616.17-1.72%121,558
Oct 14, 202516.7516.8816.7516.8516.360.96%116,484