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

15.82
+0.02 (0.13%)
NYSE· Last Trade: Aug 1st, 3:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202615.8315.8515.7415.82247,86615.82
7/30/202615.7015.8715.7015.8096,26415.80
7/29/202615.8115.8615.7215.7283,76615.72
7/28/202615.6915.8615.6815.8286,82015.82
7/27/202615.6915.7715.6915.7267,01215.72
7/24/202615.7215.8015.6715.6850,40815.68
7/23/202615.7415.7815.6615.70116,49115.70
7/22/202615.7715.8515.7715.7893,27815.78
7/21/202615.8315.8915.8215.8469,54615.84
7/20/202615.8515.9815.8515.8889,45915.88
7/17/202615.8815.9915.8615.8764,25215.87
7/16/202615.9215.9715.8615.9497,31315.94
7/15/202615.9116.0015.8715.95206,97615.95
7/14/202615.9915.9915.8515.95131,53415.85
7/13/202616.0116.0315.8715.9679,59515.86
7/10/202616.0116.0315.9615.9954,71615.89
7/09/202615.9616.0515.9015.99129,93415.89
7/08/202616.0016.1415.8716.02111,37215.92
7/07/202616.0516.1616.0016.01111,80915.91
7/06/202615.9816.1515.9016.1085,12716.00
7/02/202616.0516.2015.9516.0297,85215.92
7/01/202616.1416.1516.0716.10102,04116.00
6/30/202616.3016.3016.0216.171,039,63316.07
6/29/202616.1916.2716.1516.24136,68816.14
6/26/202616.0516.1716.0316.1374,80016.03
6/25/202616.1516.1516.0316.0799,88115.97
6/24/202616.0016.1315.9316.05158,14215.95
6/23/202615.8715.9615.8015.92129,24115.82
6/22/202615.9516.0215.9215.95122,18315.85
6/18/202615.9916.1015.9916.0381,62515.93
6/17/202616.0516.0815.9015.9695,46015.86
6/16/202615.9416.0715.8516.00147,38415.90
6/15/202615.9616.1415.9215.95114,32515.85
6/12/202616.0816.1416.0516.0961,72715.89
6/11/202616.0116.1015.9316.0659,64015.86
6/10/202615.9216.0315.9216.00100,06015.80
6/09/202615.8615.9915.8615.97128,38015.77
6/08/202615.9015.9715.8615.88107,31815.68
6/05/202615.9515.9515.8815.95124,69215.75
6/04/202616.0216.0515.9415.99104,75915.79
6/03/202615.9416.0515.9416.03194,55915.83
6/02/202615.9116.0415.8916.03124,07615.83
6/01/202615.9916.0015.8315.97126,94615.77
5/29/202616.1016.1015.9916.04189,52715.84
5/28/202615.9616.0215.8615.98230,48915.78
5/27/202615.8115.9715.8115.91118,06115.71
5/26/202615.7515.8315.7015.81151,84315.62
5/22/202615.6115.7515.6015.70219,55815.51
5/21/202615.5815.6715.5615.59367,25015.40
5/20/202615.5615.6415.5115.62258,24315.43
5/19/202615.5515.6315.4715.52285,03115.33
5/18/202615.6115.7115.5615.61214,07215.42
5/15/202615.8515.9015.7015.70170,70915.51
5/14/202616.0316.0816.0216.0397,58615.73
5/13/202616.0116.0915.9815.9863,61915.69
5/12/202616.1016.1615.9616.01178,13515.72
5/11/202616.0816.2116.0616.10119,73315.80
5/08/202616.2016.2016.0716.13115,25215.83
5/07/202616.0816.1516.0716.11154,67215.81
5/06/202616.1716.2115.9816.081,024,89015.78
5/05/202616.0416.1316.0216.10105,23915.80
5/04/202616.1316.1716.0116.04115,63615.74
5/01/202616.1816.2216.1316.17136,91615.87