BlackRock Taxable Municipal Bond Trust (BBN) Historical Stock Data
15.59 ↑0.01 (0.06%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BBN is down -0.10% a day on average. There have been 13 days where BlackRock Taxable Municipal Bond Trust closed green and 17 days where BBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 15.59 | 15.58 | ↓$0.01 (-0.06%) | 15.53 | 15.64 | 158.87K |
| 2024-04-17 | 15.50 | 15.64 | ↑$0.14 (0.90%) | 15.50 | 15.66 | 171.91K |
| 2024-04-16 | 15.45 | 15.50 | ↑$0.05 (0.32%) | 15.39 | 15.52 | 167.28K |
| 2024-04-15 | 15.57 | 15.52 | ↓$0.05 (-0.32%) | 15.47 | 15.58 | 260.56K |
| 2024-04-12 | 15.75 | 15.64 | ↓$0.11 (-0.70%) | 15.64 | 15.78 | 154.79K |
| 2024-04-11 | 15.82 | 15.76 | ↓$0.06 (-0.38%) | 15.71 | 15.87 | 300.07K |
| 2024-04-10 | 15.89 | 15.78 | ↓$0.11 (-0.69%) | 15.70 | 15.94 | 264.42K |
| 2024-04-09 | 16.01 | 16.11 | ↑$0.10 (0.62%) | 16.01 | 16.15 | 259.97K |
| 2024-04-08 | 16.01 | 15.99 | ↓$0.02 (-0.12%) | 15.97 | 16.05 | 247.74K |
| 2024-04-05 | 16.07 | 16.04 | ↓$0.03 (-0.19%) | 15.96 | 16.10 | 258.73K |
| 2024-04-04 | 16.15 | 16.15 | ↑$0.00 (0.00%) | 16.11 | 16.21 | 258.45K |
| 2024-04-03 | 16.07 | 16.12 | ↑$0.05 (0.31%) | 16.05 | 16.18 | 169.84K |
| 2024-04-02 | 16.07 | 16.12 | ↑$0.05 (0.31%) | 16.07 | 16.19 | 253.37K |
| 2024-04-01 | 16.30 | 16.18 | ↓$0.12 (-0.74%) | 16.17 | 16.37 | 293.18K |
| 2024-03-28 | 16.49 | 16.34 | ↓$0.15 (-0.91%) | 16.34 | 16.52 | 379.66K |
| 2024-03-27 | 16.50 | 16.45 | ↓$0.05 (-0.30%) | 16.38 | 16.54 | 288.59K |
| 2024-03-26 | 16.41 | 16.44 | ↑$0.03 (0.18%) | 16.41 | 16.49 | 143.87K |
| 2024-03-25 | 16.40 | 16.44 | ↑$0.04 (0.24%) | 16.38 | 16.49 | 228.55K |
| 2024-03-22 | 16.45 | 16.42 | ↓$0.03 (-0.18%) | 16.38 | 16.48 | 135.25K |
| 2024-03-21 | 16.41 | 16.36 | ↓$0.05 (-0.30%) | 16.30 | 16.41 | 117.75K |
| 2024-03-20 | 16.30 | 16.35 | ↑$0.05 (0.31%) | 16.28 | 16.37 | 130.84K |
| 2024-03-19 | 16.34 | 16.28 | ↓$0.06 (-0.37%) | 16.27 | 16.41 | 152.44K |
| 2024-03-18 | 16.34 | 16.35 | ↑$0.01 (0.06%) | 16.31 | 16.42 | 122.31K |
| 2024-03-15 | 16.44 | 16.33 | ↓$0.11 (-0.67%) | 16.33 | 16.44 | 128.06K |
| 2024-03-14 | 16.58 | 16.46 | ↓$0.12 (-0.72%) | 16.42 | 16.59 | 107.38K |
| 2024-03-13 | 16.66 | 16.73 | ↑$0.07 (0.42%) | 16.65 | 16.75 | 119.60K |
| 2024-03-12 | 16.72 | 16.77 | ↑$0.05 (0.30%) | 16.67 | 16.79 | 90.32K |
| 2024-03-11 | 16.83 | 16.73 | ↓$0.10 (-0.59%) | 16.72 | 16.84 | 101.12K |
| 2024-03-08 | 16.78 | 16.84 | ↑$0.06 (0.36%) | 16.71 | 16.87 | 205.78K |
| 2024-03-07 | 16.72 | 16.69 | ↓$0.03 (-0.18%) | 16.65 | 16.73 | 92.87K |
Create an account or log in to view more rows.
$BBN watch for another rejection up here
$BBN day trade is ok to buy here but sell later
$BBN If options never existed
what do you think this stock would be trading at?
$BBN is anyone really buying this shit
$BBN is anyone really buying this shit
$BBN It’s that TIME!! To Double down!
$BBN eyeing for a scalp
$BBN buy and hold and get rewarded
$BBN very normal lol sike
$BBN Be patient !!