Skip to main content
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.13
+0.06 (0.37%)
At close: Jun 26, 2026, 4:00 PM EDT
16.14
+0.01 (0.03%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0516.1716.0316.1316.130.37%74,800
Jun 25, 202616.1516.1516.0316.0716.070.12%99,880
Jun 24, 202616.0016.1315.9316.0516.050.82%158,141
Jun 23, 202615.8715.9615.8015.9215.92-0.19%129,239
Jun 22, 202615.9516.0215.9215.9515.95-0.50%122,183
Jun 18, 202615.9916.1015.9916.0316.030.44%81,625
Jun 17, 202616.0516.0815.9015.9615.96-0.25%95,459
Jun 16, 202615.9416.0715.8516.0016.000.31%147,383
Jun 15, 202615.9616.1415.9215.9515.95-0.26%114,324
Jun 12, 202616.0816.1416.0516.0915.990.19%61,727
Jun 11, 202616.0116.1015.9316.0615.960.37%59,639
Jun 10, 202615.9216.0315.9216.0015.900.19%100,057
Jun 9, 202615.8615.9915.8615.9715.870.57%128,380
Jun 8, 202615.9015.9715.8615.8815.78-0.44%107,317
Jun 5, 202615.9515.9515.8815.9515.85-0.25%124,692
Jun 4, 202616.0216.0515.9415.9915.89-0.25%104,759
Jun 3, 202615.9416.0515.9416.0315.93-194,558
Jun 2, 202615.9116.0415.8916.0315.930.38%124,076
Jun 1, 202615.9916.0015.8315.9715.87-0.44%126,945
May 29, 202616.1016.1015.9916.0415.940.38%189,523
May 28, 202615.9616.0215.8615.9815.880.44%230,489
May 27, 202615.8115.9715.8115.9115.810.63%118,057
May 26, 202615.7515.8315.7015.8115.710.70%151,842
May 22, 202615.6115.7515.6015.7015.600.71%219,558
May 21, 202615.5815.6715.5615.5915.49-0.19%367,250
May 20, 202615.5615.6415.5115.6215.520.64%258,242
May 19, 202615.5515.6315.4715.5215.42-0.58%285,029
May 18, 202615.6115.7115.5615.6115.51-0.57%214,071
May 15, 202615.8515.9015.7015.7015.60-1.45%170,708
May 14, 202616.0316.0816.0216.0315.830.31%97,586
May 13, 202616.0116.0915.9815.9815.78-0.19%63,618
May 12, 202616.1016.1715.9616.0115.81-0.56%178,134
May 11, 202616.0816.2116.0616.1015.90-0.19%119,732
May 8, 202616.2016.2016.0716.1315.930.12%115,251
May 7, 202616.0816.1516.0716.1115.910.19%154,671
May 6, 202616.1716.2115.9816.0815.88-0.12%1,024,890
May 5, 202616.0416.1316.0216.1015.900.37%105,238
May 4, 202616.1316.1716.0116.0415.84-0.80%115,635
May 1, 202616.1816.2216.1316.1715.97-0.31%136,915
Apr 30, 202616.2016.2516.0616.2216.020.56%131,557
Apr 29, 202616.0516.1416.0516.1315.930.37%155,173
Apr 28, 202616.1616.3816.0516.0715.87-0.68%129,778
Apr 27, 202616.1716.2616.1216.1815.980.25%111,967
Apr 24, 202616.0516.1616.0516.1415.940.31%72,882
Apr 23, 202616.2416.3216.0316.0915.89-1.11%152,776
Apr 22, 202616.3216.3316.2616.2716.07-0.25%83,169
Apr 21, 202616.3016.3516.2716.3116.11-0.31%111,030
Apr 20, 202616.3116.3916.3016.3616.16-108,377
Apr 17, 202616.3416.3916.2316.3616.160.80%148,686
Apr 16, 202616.2216.3316.1516.2316.03-0.37%77,969
Apr 15, 202616.2616.3316.2116.2916.090.48%209,945
Apr 14, 202616.2116.3216.1116.3116.010.80%123,817
Apr 13, 202616.1016.2516.0716.1815.890.12%240,223
Apr 10, 202616.1916.2316.1516.1615.87-0.49%92,540
Apr 9, 202616.3116.3516.1316.2415.94-0.61%160,817
Apr 8, 202616.2616.3716.2516.3416.041.40%161,375
Apr 7, 202616.0916.1516.0016.1215.820.16%167,182
Apr 6, 202616.0216.1015.9816.0915.800.19%116,071
Apr 2, 202616.0316.1216.0316.0615.77-0.56%104,694
Apr 1, 202616.1716.2116.0916.1515.86-0.12%213,413
Mar 31, 202615.8516.1715.8016.1715.883.06%468,390
Mar 30, 202615.6915.8515.5815.6915.400.19%246,230
Mar 27, 202615.6715.6915.6015.6615.37-0.51%245,458
Mar 26, 202615.7816.0215.7115.7415.45-0.63%264,104
Mar 25, 202615.8515.9815.8015.8415.550.64%287,846
Mar 24, 202615.8015.9315.7115.7415.45-0.88%248,443
Mar 23, 202615.8015.9415.8015.8815.590.44%213,726
Mar 20, 202615.9116.0015.8015.8115.52-1.25%447,842
Mar 19, 202616.0616.1015.9216.0115.72-0.56%321,368
Mar 18, 202616.1416.2016.0916.1015.81-0.06%194,244
Mar 17, 202616.0416.1616.0316.1115.820.50%113,663
Mar 16, 202615.9416.0615.8716.0315.740.75%136,866
Mar 13, 202615.9716.0815.8615.9115.62-0.26%237,813
Mar 12, 202616.1716.1716.0416.0515.66-0.74%183,295
Mar 11, 202616.3016.4616.1716.1715.78-0.49%220,188
Mar 10, 202616.1916.3216.1916.2515.860.31%175,438
Mar 9, 202616.2516.3316.1916.2015.81-0.74%218,191
Mar 6, 202616.3816.4216.3016.3215.92-0.49%177,842
Mar 5, 202616.4516.4716.4016.4016.00-0.49%156,127
Mar 4, 202616.4416.5416.4416.4816.08-0.30%229,821
Mar 3, 202616.6416.6416.5116.5316.13-0.90%180,906
Mar 2, 202616.7116.7216.6216.6816.28-0.30%166,842
Feb 27, 202616.7416.7516.7016.7316.320.42%235,241
Feb 26, 202616.6416.6916.6116.6616.260.18%172,357
Feb 25, 202616.5616.6816.5616.6316.230.18%159,871
Feb 24, 202616.6016.6516.6016.6016.20-0.24%110,169
Feb 23, 202616.5916.6616.5816.6416.240.30%164,853
Feb 20, 202616.6216.6316.5416.5916.19-0.12%127,256
Feb 19, 202616.6616.6616.5616.6116.21-131,822
Feb 18, 202616.5616.6316.5616.6116.210.30%166,070
Feb 17, 202616.5116.6116.5016.5616.16-0.12%273,027
Feb 13, 202616.5716.6216.5116.5816.180.48%155,599
Feb 12, 202616.6516.6816.4716.6016.100.73%233,196
Feb 11, 202616.4716.5316.4616.4815.98-0.18%163,407
Feb 10, 202616.4616.5416.4516.5116.010.55%192,179
Feb 9, 202616.4016.4716.3416.4215.930.49%274,218
Feb 6, 202616.4116.4216.3216.3415.85-0.06%160,579
Feb 5, 202616.2716.3816.2416.3515.860.99%376,712
Feb 4, 202616.1816.2216.1716.1915.70-0.18%209,277
Feb 3, 202616.1616.2316.1616.2215.730.43%279,659