BlackRock Taxable Municipal Bond Trust (BBN) Historical Stock Data
20.24 ↑0.58 (2.95%)
As of May 20, 2022, 3:50pm EST.
Historical Data
In the past 30 trading days, BBN is up 0.28% a day on average. There have been 17 days where BlackRock Taxable Municipal Bond Trust closed green and 13 days where BBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 19.70 | 20.24 | ↑$0.54 (2.74%) | 19.70 | 20.24 | 246.91K |
| 2022-05-19 | 19.79 | 19.66 | ↓$0.13 (-0.66%) | 19.62 | 19.97 | 385.76K |
| 2022-05-18 | 20.08 | 19.88 | ↓$0.20 (-1.00%) | 19.75 | 20.19 | 292.54K |
| 2022-05-17 | 20.25 | 20.20 | ↓$0.05 (-0.25%) | 20.13 | 20.40 | 232.42K |
| 2022-05-16 | 20.14 | 20.40 | ↑$0.26 (1.29%) | 20.11 | 20.47 | 179.18K |
| 2022-05-13 | 20.08 | 20.15 | ↑$0.07 (0.35%) | 19.94 | 20.20 | 227.89K |
| 2022-05-12 | 19.74 | 20.14 | ↑$0.40 (2.03%) | 19.74 | 20.22 | 193.29K |
| 2022-05-11 | 19.61 | 19.75 | ↑$0.14 (0.71%) | 19.60 | 19.88 | 295.64K |
| 2022-05-10 | 19.70 | 19.73 | ↑$0.03 (0.15%) | 19.54 | 19.94 | 218.63K |
| 2022-05-09 | 19.75 | 19.56 | ↓$0.19 (-0.96%) | 19.52 | 19.90 | 261.54K |
| 2022-05-06 | 19.51 | 19.83 | ↑$0.32 (1.64%) | 19.31 | 19.97 | 663.59K |
| 2022-05-05 | 19.53 | 19.67 | ↑$0.14 (0.72%) | 19.20 | 19.67 | 252.19K |
| 2022-05-04 | 19.38 | 19.82 | ↑$0.44 (2.27%) | 19.24 | 19.87 | 188.12K |
| 2022-05-03 | 19.64 | 19.47 | ↓$0.17 (-0.87%) | 19.35 | 19.85 | 162.56K |
| 2022-05-02 | 19.91 | 19.62 | ↓$0.29 (-1.46%) | 19.59 | 19.91 | 217.35K |
| 2022-04-29 | 19.92 | 19.99 | ↑$0.07 (0.35%) | 19.77 | 20.20 | 146.82K |
| 2022-04-28 | 19.75 | 20.00 | ↑$0.25 (1.27%) | 19.75 | 20.11 | 266.80K |
| 2022-04-27 | 19.85 | 19.99 | ↑$0.14 (0.71%) | 19.77 | 20.11 | 216.62K |
| 2022-04-26 | 19.94 | 19.96 | ↑$0.02 (0.10%) | 19.84 | 20.18 | 177.44K |
| 2022-04-25 | 19.74 | 19.98 | ↑$0.24 (1.22%) | 19.70 | 20.06 | 189.23K |
| 2022-04-22 | 19.82 | 19.69 | ↓$0.13 (-0.66%) | 19.50 | 20.03 | 190.45K |
| 2022-04-21 | 19.97 | 19.87 | ↓$0.10 (-0.50%) | 19.71 | 20.12 | 265.95K |
| 2022-04-20 | 19.39 | 20.03 | ↑$0.64 (3.30%) | 19.39 | 20.11 | 385.94K |
| 2022-04-19 | 19.20 | 19.32 | ↑$0.12 (0.63%) | 19.16 | 19.48 | 321.05K |
| 2022-04-18 | 19.50 | 19.35 | ↓$0.15 (-0.77%) | 19.34 | 19.59 | 292.78K |
| 2022-04-14 | 20.05 | 19.57 | ↓$0.48 (-2.39%) | 19.45 | 20.19 | 361.47K |
| 2022-04-13 | 19.95 | 20.19 | ↑$0.24 (1.20%) | 19.95 | 20.34 | 216.43K |
| 2022-04-12 | 20.14 | 20.11 | ↓$0.03 (-0.15%) | 19.83 | 20.42 | 376.21K |
| 2022-04-11 | 20.38 | 20.00 | ↓$0.38 (-1.86%) | 19.89 | 20.39 | 304.49K |
| 2022-04-08 | 20.62 | 20.47 | ↓$0.15 (-0.73%) | 20.39 | 20.70 | 142.16K |
Create an account or log in to view more rows.
$BBN Bullish !!! Can’t wait for Monday!!
$BBN the bulls in here
$BBN this sell-off is meh.
$BBN ready to explode
$BBN Wish I shorted
$BBN do what the markets tells you to do not the other way around
$BBN Yolo
$BBN gonna come down hard today
$BBN get over the hump
$BBN I mean ... head and shoulders .....