BlackRock Taxable Municipal Bond Trust (BBN) Historical Stock Data
17.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBN is up 0.24% a day on average. There have been 19 days where BlackRock Taxable Municipal Bond Trust closed green and 11 days where BBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 17.29 | 17.21 | ↓$0.08 (-0.46%) | 17.21 | 17.31 | 224.14K |
| 2025-12-03 | 17.26 | 17.30 | ↑$0.04 (0.23%) | 17.25 | 17.34 | 262.59K |
| 2025-12-02 | 17.32 | 17.28 | ↓$0.04 (-0.23%) | 17.17 | 17.32 | 360.31K |
| 2025-12-01 | 17.19 | 17.35 | ↑$0.16 (0.93%) | 17.12 | 17.39 | 413.76K |
| 2025-11-28 | 17.39 | 17.33 | ↓$0.06 (-0.35%) | 17.27 | 17.45 | 130.67K |
| 2025-11-26 | 17.20 | 17.32 | ↑$0.12 (0.70%) | 17.19 | 17.35 | 285.41K |
| 2025-11-25 | 17.12 | 17.23 | ↑$0.11 (0.62%) | 17.12 | 17.35 | 353.49K |
| 2025-11-24 | 17.10 | 17.15 | ↑$0.05 (0.29%) | 16.99 | 17.20 | 435.13K |
| 2025-11-21 | 17.12 | 17.07 | ↓$0.05 (-0.29%) | 16.95 | 17.12 | 330.73K |
| 2025-11-20 | 17.21 | 17.05 | ↓$0.16 (-0.93%) | 17.04 | 17.21 | 464.76K |
| 2025-11-19 | 17.04 | 17.16 | ↑$0.12 (0.70%) | 16.87 | 17.21 | 769.31K |
| 2025-11-18 | 17.06 | 17.05 | ↓$0.01 (-0.06%) | 17.00 | 17.08 | 204.97K |
| 2025-11-17 | 17.05 | 17.02 | ↓$0.03 (-0.18%) | 17.02 | 17.11 | 319.61K |
| 2025-11-14 | 17.09 | 17.06 | ↓$0.03 (-0.18%) | 17.03 | 17.13 | 318.84K |
| 2025-11-13 | 17.15 | 17.17 | ↑$0.02 (0.12%) | 17.14 | 17.31 | 277.81K |
| 2025-11-12 | 17.16 | 17.23 | ↑$0.07 (0.41%) | 17.16 | 17.36 | 303.39K |
| 2025-11-11 | 17.11 | 17.24 | ↑$0.13 (0.76%) | 17.08 | 17.28 | 221.64K |
| 2025-11-10 | 17.15 | 17.12 | ↓$0.03 (-0.17%) | 17.08 | 17.19 | 203.62K |
| 2025-11-07 | 17.04 | 17.20 | ↑$0.16 (0.94%) | 17.01 | 17.36 | 579.33K |
| 2025-11-06 | 16.92 | 17.04 | ↑$0.12 (0.71%) | 16.91 | 17.10 | 269.67K |
| 2025-11-05 | 16.89 | 16.89 | ↑$0.00 (0.00%) | 16.85 | 16.94 | 132.70K |
| 2025-11-04 | 16.93 | 16.92 | ↓$0.01 (-0.06%) | 16.90 | 17.04 | 169.87K |
| 2025-11-03 | 16.88 | 17.02 | ↑$0.14 (0.83%) | 16.88 | 17.06 | 294.22K |
| 2025-10-31 | 16.94 | 16.89 | ↓$0.05 (-0.30%) | 16.88 | 17.10 | 474.56K |
| 2025-10-30 | 16.57 | 16.91 | ↑$0.34 (2.05%) | 16.56 | 16.92 | 416.24K |
| 2025-10-29 | 16.66 | 16.68 | ↑$0.02 (0.12%) | 16.64 | 16.75 | 85.53K |
| 2025-10-28 | 16.65 | 16.68 | ↑$0.03 (0.18%) | 16.65 | 16.73 | 153.92K |
| 2025-10-27 | 16.62 | 16.69 | ↑$0.07 (0.42%) | 16.62 | 16.75 | 107.11K |
| 2025-10-24 | 16.61 | 16.65 | ↑$0.04 (0.24%) | 16.60 | 16.68 | 89.98K |
| 2025-10-23 | 16.60 | 16.61 | ↑$0.01 (0.06%) | 16.60 | 16.65 | 79.42K |
Create an account or log in to view more rows.
$BBN out of the way
$BBN BOUGHT TODAY!
$BBN free to hold
$BBN we always finish green after a red week. Less go!
$BBN LETS GOOOOOOOO!!!!!!!
$BBN Hold on to your Butts.
$BBN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BBN not worrying
$BBN ready to explode
$BBN Shorts talk the talk but cant walk the walk