Canada markets open in 33 minutes

BlackRock Taxable Municipal Bond Trust (BBN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.75+0.19 (+1.22%)
At close: 04:00PM EDT
15.75 -0.01 (-0.03%)
After hours: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.6615.7715.6615.7515.75173,235
May 02, 202415.5815.6115.5015.5615.56207,600
May 01, 202415.5615.7015.5215.5615.56173,800
Apr 30, 202415.5915.5915.5015.5215.52158,100
Apr 29, 202415.5315.6115.5315.5815.58150,900
Apr 26, 202415.5515.6115.5015.5015.50109,200
Apr 25, 202415.4415.5015.4415.4715.4793,600
Apr 24, 202415.6115.6615.5415.5815.58117,300
Apr 23, 202415.5615.7315.5315.6615.66168,600
Apr 22, 202415.5515.6215.5415.5815.5893,300
Apr 19, 202415.6115.6715.5515.5815.58126,500
Apr 18, 202415.5915.6415.5315.5815.58158,900
Apr 17, 202415.5015.6615.5015.6415.64171,900
Apr 16, 202415.4515.5215.3915.5015.50167,300
Apr 15, 202415.5715.5815.4715.5215.52260,600
Apr 12, 202415.7515.7815.6415.6415.64154,800
Apr 12, 20240.093 Dividend
Apr 11, 202415.8215.8715.7115.7615.67300,100
Apr 10, 202415.8915.9415.7015.7815.69264,400
Apr 09, 202416.0116.1516.0116.1116.01260,000
Apr 08, 202416.0116.0515.9715.9915.90247,700
Apr 05, 202416.0716.1015.9616.0415.95258,900
Apr 04, 202416.1516.2116.1116.1516.05258,400
Apr 03, 202416.0716.1816.0516.1216.02169,800
Apr 02, 202416.0716.1916.0716.1216.02253,400
Apr 01, 202416.3016.3716.1716.1816.08293,200
Mar 28, 202416.4916.5216.3416.3416.24379,700
Mar 27, 202416.5016.5416.3816.4516.35288,600
Mar 26, 202416.4116.4916.4116.4416.34143,900
Mar 25, 202416.4016.4916.3816.4416.34228,500
Mar 22, 202416.4516.4816.3816.4216.32135,200
Mar 21, 202416.4116.4116.3016.3616.26117,700
Mar 20, 202416.3016.3716.2816.3516.25130,800
Mar 19, 202416.3416.4116.2716.2816.18152,400
Mar 18, 202416.3416.4216.3116.3516.25122,300
Mar 15, 202416.4416.4416.3316.3316.23128,100
Mar 14, 202416.5816.5916.4116.4616.36107,400
Mar 14, 20240.093 Dividend
Mar 13, 202416.6616.7516.6516.7316.54119,600
Mar 12, 202416.7216.7916.6616.7716.5890,300
Mar 11, 202416.8316.8416.7216.7316.54101,100
Mar 08, 202416.7816.8716.7116.8416.65205,800
Mar 07, 202416.7216.7316.6516.6916.5092,900
Mar 06, 202416.5716.7016.5716.6816.49166,200
Mar 05, 202416.5316.5816.5016.5716.38127,600
Mar 04, 202416.4716.5216.4016.4616.27173,100
Mar 01, 202416.3316.5016.2916.4816.29156,700
Feb 29, 202416.3016.4116.3016.3616.17218,800
Feb 28, 202416.1216.2516.1216.2316.04137,500
Feb 27, 202416.2216.2516.1116.1115.93197,000
Feb 26, 202416.3016.3316.1916.2416.05189,200
Feb 23, 202416.2116.3216.1916.2716.08236,700
Feb 22, 202416.1916.2716.1416.1916.00305,700
Feb 21, 202416.4516.5316.0716.1515.97813,200
Feb 20, 202416.4616.5216.4516.4916.3090,700
Feb 16, 202416.5416.5716.4616.4716.28184,300
Feb 15, 202416.5816.6616.5116.6516.46195,300
Feb 14, 202416.5616.6016.4416.4616.27248,600
Feb 14, 20240.093 Dividend
Feb 13, 202416.6516.7416.6216.6516.37129,000
Feb 12, 202416.8816.9716.8616.8816.59146,100
Feb 09, 202416.9317.0016.8816.9016.61120,900
Feb 08, 202416.8216.9516.7716.9316.64268,700
Feb 07, 202416.9016.9516.8916.9216.63136,900
Feb 06, 202416.7816.9316.7616.9316.64138,500
Feb 05, 202416.6716.8116.6516.7816.50285,000
Feb 02, 202416.9517.0116.7416.8016.52522,700
Feb 01, 202416.9317.1316.9117.1116.82215,400
Jan 31, 202416.8617.0216.7916.7916.51357,200
Jan 30, 202416.8016.8916.7016.7716.49237,700
Jan 29, 202416.6316.7616.5916.7316.45167,900
Jan 26, 202416.7216.7416.5916.6416.36124,500
Jan 25, 202416.6016.7116.5916.6816.40170,700
Jan 24, 202416.7116.7716.5216.5716.29238,700
Jan 23, 202416.5516.6816.5416.6316.35181,500
Jan 22, 202416.5716.7716.4716.6016.32293,800
Jan 19, 202416.4916.6116.2716.5616.28508,100
Jan 18, 202416.4916.5116.3316.4416.16294,900
Jan 17, 202416.2916.5816.2516.4916.21652,500
Jan 16, 202416.3416.4416.2716.3816.10443,000
Jan 12, 202416.4716.5616.4516.4616.18129,200
Jan 11, 202416.4916.5416.4116.4716.19188,800
Jan 11, 20240.093 Dividend
Jan 10, 202416.5616.6416.5516.5916.22135,700
Jan 09, 202416.6016.7516.5516.6016.23179,900
Jan 08, 202416.5616.7216.5216.6616.29216,600
Jan 05, 202416.4816.6116.3716.5516.18342,100
Jan 04, 202416.3016.5716.3016.5216.15342,200
Jan 03, 202416.2516.4516.2316.4516.08248,500
Jan 02, 202416.1716.3516.1716.2815.91229,000
Dec 29, 202316.4316.4916.2616.2615.89623,200
Dec 28, 202316.5316.5816.4316.4816.11366,900
Dec 27, 202316.4416.6116.4416.5016.13302,900
Dec 26, 202316.5016.5416.4016.4116.04256,800
Dec 22, 202316.4316.5216.3616.4316.06176,600
Dec 21, 202316.4616.5316.3816.4716.10308,300
Dec 20, 202316.5316.6116.4116.4416.07299,200
Dec 19, 202316.4616.6116.4516.5916.22329,800
Dec 18, 202316.3516.6016.3016.4716.10362,600
Dec 15, 202316.2816.5216.2816.4616.09286,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...