BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest (BBN)

14.85
+0.02 (0.13%)
NYSE · Last Trade: Nov 1st, 12:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest (BBN)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202614.8214.8914.8214.85190,35114.85
10/29/202614.7114.8514.6714.83265,51114.83
10/28/202614.7714.7714.6414.68359,25414.68
10/27/202614.6814.7714.6514.75217,35914.75
10/26/202614.7014.7414.6614.69213,43614.69
10/23/202614.7614.8014.6414.68180,71714.68
10/22/202614.6114.8014.5814.75382,19214.75
10/21/202614.5814.6114.5114.53246,31014.53
10/20/202614.4814.5714.4714.53284,90714.53
10/19/202614.6014.6714.4414.45460,20914.45
10/16/202614.5014.7014.4214.561,017,26214.56
10/15/202614.5114.6214.4614.56338,20414.56
10/14/202614.3014.5214.2714.43942,94514.33
10/13/202614.4014.4614.3614.42221,02014.32
10/12/202614.4214.4414.3614.40212,78514.30
10/09/202614.3314.4314.3114.43261,85614.33
10/08/202614.2214.3814.1814.35244,62814.25
10/07/202614.3014.3214.1614.30251,08314.20
10/06/202614.2314.3814.2214.34301,07514.24
10/05/202614.3514.4014.2214.22402,62914.12
10/02/202614.4514.6014.3814.42303,95614.32
10/01/202614.3214.4514.2714.41362,13814.31
9/30/202614.4714.5314.3714.40406,41414.30
9/29/202614.3314.4314.3014.39358,71714.29
9/28/202614.3514.4414.3014.32302,05114.22
9/25/202614.3914.5114.2914.47266,63914.37
9/24/202614.6314.7314.3114.36809,53014.26
9/23/202614.9514.9514.5914.65555,84314.55
9/22/202614.9514.9914.8914.99309,37214.89
9/21/202614.9214.9614.8814.95240,06614.85
9/18/202614.9914.9914.8714.90247,86814.80
9/17/202614.9115.0114.9115.01220,13214.91
9/16/202614.8514.9914.8514.85266,71314.75
9/15/202615.0915.1314.8714.89322,57414.79
9/14/202615.1415.2515.1415.16191,69214.96
9/11/202615.3015.4415.2115.22117,47315.02
9/10/202615.4015.4015.2115.28270,47115.08
9/09/202615.5015.5615.4515.45170,48515.24
9/08/202615.6515.7215.5015.54236,63715.33
9/04/202615.6415.7015.6215.6593,33315.44
9/03/202615.6615.7315.5915.65149,41515.44
9/02/202615.6515.7215.5915.68107,19715.47
9/01/202615.7815.8015.6215.65180,47115.44
8/31/202615.8915.9315.8015.81113,28615.60
8/28/202615.9015.9415.8115.8880,54015.67
8/27/202615.8215.9315.8215.8988,15715.68
8/26/202615.8915.9015.7715.88118,66315.67
8/25/202615.7815.9215.7815.91102,94115.70
8/24/202615.7615.8015.7415.75102,42615.54
8/21/202615.7115.9215.7115.79171,42715.58
8/20/202615.7815.8415.7415.7699,49615.55
8/19/202615.8015.9015.8015.86155,40315.65
8/18/202615.6715.7915.6715.73134,51815.52
8/17/202615.8215.8515.7115.7398,75615.52
8/14/202615.8715.9615.8415.85104,73415.64
8/13/202615.9616.0215.9615.98154,81015.67
8/12/202615.9515.9815.8015.93117,60815.62
8/11/202615.8815.9515.8815.94130,99415.63
8/10/202615.8915.9515.8815.92139,28115.61
8/07/202615.9016.0115.8615.96146,90215.65
8/06/202615.8115.9415.8015.91187,92715.60
8/05/202615.8715.9415.8515.86159,42215.55
8/04/202615.8415.9415.7915.9083,89315.59
8/03/202615.8015.8815.7915.82114,28615.51