Skip to main content
BlackRock Taxable Municipal Bond Trust (BBN)
NYSE: BBN · Real-Time Price · USD
16.07
-0.11 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
16.10
+0.03 (0.19%)
After-hours: Apr 28, 2026, 7:00 PM EDT

BBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1616.3816.0516.0716.07-0.68%129,776
Apr 27, 202616.1716.2616.1216.1816.180.25%111,967
Apr 24, 202616.0516.1616.0516.1416.140.31%72,882
Apr 23, 202616.2416.3216.0316.0916.09-1.11%152,773
Apr 22, 202616.3216.3316.2616.2716.27-0.25%83,169
Apr 21, 202616.3016.3516.2716.3116.31-0.31%111,029
Apr 20, 202616.3116.3916.3016.3616.36-108,377
Apr 17, 202616.3416.3916.2316.3616.360.80%148,686
Apr 16, 202616.2216.3316.1516.2316.23-0.37%77,969
Apr 15, 202616.2616.3316.2116.2916.29-0.12%209,945
Apr 14, 202616.2116.3216.1116.3116.210.80%123,817
Apr 13, 202616.1016.2516.0716.1816.080.12%240,223
Apr 10, 202616.1916.2316.1516.1616.06-0.49%92,540
Apr 9, 202616.3116.3516.1316.2416.14-0.61%160,817
Apr 8, 202616.2616.3716.2516.3416.241.40%161,375
Apr 7, 202616.0916.1516.0016.1216.020.16%167,182
Apr 6, 202616.0216.1015.9816.0915.990.19%116,071
Apr 2, 202616.0316.1216.0316.0615.96-0.56%104,694
Apr 1, 202616.1716.2116.0916.1516.05-0.12%213,413
Mar 31, 202615.8516.1715.8016.1716.073.06%468,390
Mar 30, 202615.6915.8515.5815.6915.600.19%246,230
Mar 27, 202615.6715.6915.6015.6615.57-0.51%245,458
Mar 26, 202615.7816.0215.7115.7415.64-0.63%264,104
Mar 25, 202615.8515.9815.8015.8415.740.64%287,846
Mar 24, 202615.8015.9315.7115.7415.64-0.88%248,443
Mar 23, 202615.8015.9415.8015.8815.780.44%213,726
Mar 20, 202615.9116.0015.8015.8115.71-1.25%447,842
Mar 19, 202616.0616.1015.9216.0115.91-0.56%321,368
Mar 18, 202616.1416.2016.0916.1016.00-0.06%194,244
Mar 17, 202616.0416.1616.0316.1116.010.50%113,663
Mar 16, 202615.9416.0615.8716.0315.930.75%136,866
Mar 13, 202615.9716.0815.8615.9115.81-0.87%237,813
Mar 12, 202616.1716.1716.0416.0515.85-0.74%183,295
Mar 11, 202616.3016.4616.1716.1715.97-0.49%220,188
Mar 10, 202616.1916.3216.1916.2516.050.31%175,438
Mar 9, 202616.2516.3316.1916.2016.00-0.74%218,191
Mar 6, 202616.3816.4216.3016.3216.12-0.49%177,842
Mar 5, 202616.4516.4716.4016.4016.20-0.49%156,127
Mar 4, 202616.4416.5416.4416.4816.28-0.30%229,821
Mar 3, 202616.6416.6416.5116.5316.33-0.90%180,906
Mar 2, 202616.7116.7216.6216.6816.48-0.30%166,842
Feb 27, 202616.7416.7516.7016.7316.530.42%235,241
Feb 26, 202616.6416.6916.6116.6616.460.18%172,357
Feb 25, 202616.5616.6816.5616.6316.430.18%159,871
Feb 24, 202616.6016.6516.6016.6016.40-0.24%110,169
Feb 23, 202616.5916.6616.5816.6416.440.30%164,853
Feb 20, 202616.6216.6316.5416.5916.39-0.12%127,256
Feb 19, 202616.6616.6616.5616.6116.41-131,822
Feb 18, 202616.5616.6316.5616.6116.410.30%166,070
Feb 17, 202616.5116.6116.5016.5616.36-0.12%273,027
Feb 13, 202616.5716.6216.5116.5816.38-0.12%155,599
Feb 12, 202616.6516.6816.4716.6016.300.73%233,196
Feb 11, 202616.4716.5316.4616.4816.18-0.18%163,407
Feb 10, 202616.4616.5416.4516.5116.210.55%192,179
Feb 9, 202616.4016.4716.3416.4216.120.49%274,218
Feb 6, 202616.4116.4216.3216.3416.05-0.06%160,579
Feb 5, 202616.2716.3816.2416.3516.060.99%376,712
Feb 4, 202616.1816.2216.1716.1915.90-0.18%209,277
Feb 3, 202616.1616.2316.1616.2215.930.43%279,659
Feb 2, 202616.3116.3116.1516.1515.86-0.92%612,362
Jan 30, 202616.2816.3116.2016.3016.010.25%259,593
Jan 29, 202616.2016.2716.1916.2615.970.18%285,420
Jan 28, 202616.2916.2916.2316.2315.94-0.06%195,520
Jan 27, 202616.2516.2816.2316.2415.950.12%286,739
Jan 26, 202616.2516.3016.2216.2215.93-0.12%256,295
Jan 23, 202616.1616.2516.1616.2415.950.56%174,756
Jan 22, 202616.1716.2416.1516.1515.86-0.31%256,991
Jan 21, 202616.2416.2816.1016.2015.91-0.25%626,794
Jan 20, 202616.2916.2916.2416.2415.95-1.40%234,261
Jan 16, 202616.5916.5916.4716.4716.08-0.72%361,091
Jan 15, 202616.6016.6816.5216.5916.190.18%220,077
Jan 14, 202616.5016.5616.4616.5616.160.61%154,548
Jan 13, 202616.4316.5016.4216.4616.070.30%157,829
Jan 12, 202616.5416.5416.3316.4116.02-0.18%139,622
Jan 9, 202616.3816.4416.3016.4416.050.43%130,560
Jan 8, 202616.3116.3816.3016.3715.980.12%154,983
Jan 7, 202616.3316.4416.3016.3515.960.25%226,347
Jan 6, 202616.2716.3416.2516.3115.92-265,498
Jan 5, 202616.3016.3516.2716.3115.92-204,641
Jan 2, 202616.3216.3616.2616.3115.92-0.06%218,157
Dec 31, 202516.3716.3816.2216.3215.93-0.24%808,514
Dec 30, 202516.2416.4416.2316.3615.970.62%422,208
Dec 29, 202516.3616.4516.2416.2615.87-0.79%664,415
Dec 26, 202516.8016.8016.3916.3916.00-2.27%1,950,659
Dec 24, 202516.5116.7716.4916.7716.371.57%333,845
Dec 23, 202516.5016.5716.4916.5116.12-0.66%337,201
Dec 22, 202516.6116.7016.6016.6216.22-0.72%420,650
Dec 19, 202516.8216.9216.7416.7416.24-0.65%340,683
Dec 18, 202516.9817.0416.7516.8516.35-0.65%419,162
Dec 17, 202516.9017.0516.9016.9616.460.18%174,290
Dec 16, 202516.9017.0416.9016.9316.43-0.12%163,781
Dec 15, 202517.0017.0816.8416.9516.45-0.64%390,773
Dec 12, 202517.1017.1316.9517.0616.55-0.52%486,088
Dec 11, 202517.1817.2816.9217.1516.64-0.52%908,843
Dec 10, 202517.2917.2917.1717.2416.73-387,030
Dec 9, 202517.2617.3017.2117.2416.73-0.35%379,292
Dec 8, 202517.3117.3217.1617.3016.79-0.17%441,815
Dec 5, 202517.2417.4417.1317.3316.820.70%672,632
Dec 4, 202517.2917.3117.2117.2116.70-0.52%225,063
Dec 3, 202517.2617.3417.2517.3016.790.12%265,696