BlackRock Taxable Municipal Bond Trust (BBN) Historical Stock Data
16.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBN is down -0.14% a day on average. There have been 15 days where BlackRock Taxable Municipal Bond Trust closed green and 15 days where BBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.16 | 16.21 | ↑$0.05 (0.31%) | 16.05 | 16.25 | 231.91K |
| 2024-11-19 | 16.13 | 16.21 | ↑$0.08 (0.50%) | 16.10 | 16.26 | 200.78K |
| 2024-11-18 | 16.05 | 16.10 | ↑$0.05 (0.31%) | 15.98 | 16.17 | 240.49K |
| 2024-11-15 | 16.18 | 16.05 | ↓$0.13 (-0.80%) | 16.02 | 16.29 | 309.66K |
| 2024-11-14 | 16.40 | 16.35 | ↓$0.05 (-0.30%) | 16.32 | 16.45 | 214.54K |
| 2024-11-13 | 16.63 | 16.37 | ↓$0.26 (-1.56%) | 16.34 | 16.65 | 194.36K |
| 2024-11-12 | 16.62 | 16.54 | ↓$0.08 (-0.48%) | 16.49 | 16.66 | 191.88K |
| 2024-11-11 | 16.72 | 16.67 | ↓$0.05 (-0.30%) | 16.58 | 16.74 | 231.96K |
| 2024-11-08 | 16.71 | 16.75 | ↑$0.04 (0.24%) | 16.65 | 16.85 | 199.37K |
| 2024-11-07 | 16.60 | 16.67 | ↑$0.07 (0.42%) | 16.57 | 16.70 | 188.79K |
| 2024-11-06 | 16.65 | 16.55 | ↓$0.10 (-0.60%) | 16.48 | 16.69 | 304.67K |
| 2024-11-05 | 17.08 | 16.84 | ↓$0.24 (-1.41%) | 16.82 | 17.08 | 278.81K |
| 2024-11-04 | 16.76 | 17.02 | ↑$0.26 (1.55%) | 16.71 | 17.04 | 413.37K |
| 2024-11-01 | 16.72 | 16.76 | ↑$0.04 (0.24%) | 16.63 | 16.77 | 429.94K |
| 2024-10-31 | 16.53 | 16.62 | ↑$0.09 (0.54%) | 16.51 | 16.66 | 334.54K |
| 2024-10-30 | 16.53 | 16.53 | ↑$0.00 (0.00%) | 16.36 | 16.60 | 639.07K |
| 2024-10-29 | 16.44 | 16.44 | ↑$0.00 (0.00%) | 16.32 | 16.51 | 496.73K |
| 2024-10-28 | 16.61 | 16.50 | ↓$0.11 (-0.66%) | 16.41 | 16.64 | 374.55K |
| 2024-10-25 | 16.71 | 16.60 | ↓$0.11 (-0.66%) | 16.58 | 16.76 | 265.30K |
| 2024-10-24 | 16.57 | 16.68 | ↑$0.11 (0.66%) | 16.55 | 16.74 | 404.71K |
| 2024-10-23 | 16.90 | 16.57 | ↓$0.33 (-1.95%) | 16.44 | 16.91 | 887.72K |
| 2024-10-22 | 17.03 | 16.98 | ↓$0.05 (-0.29%) | 16.92 | 17.07 | 193.28K |
| 2024-10-21 | 17.05 | 17.04 | ↓$0.01 (-0.06%) | 16.95 | 17.11 | 166.30K |
| 2024-10-18 | 17.03 | 17.11 | ↑$0.08 (0.47%) | 17.02 | 17.14 | 168.07K |
| 2024-10-17 | 17.10 | 17.02 | ↓$0.08 (-0.47%) | 16.99 | 17.15 | 209.51K |
| 2024-10-16 | 17.08 | 17.15 | ↑$0.07 (0.41%) | 17.06 | 17.17 | 134.84K |
| 2024-10-15 | 17.18 | 17.04 | ↓$0.14 (-0.81%) | 17.00 | 17.24 | 256.69K |
| 2024-10-14 | 17.20 | 17.18 | ↓$0.02 (-0.12%) | 17.10 | 17.21 | 213.64K |
| 2024-10-11 | 17.12 | 17.22 | ↑$0.10 (0.58%) | 17.12 | 17.29 | 210.19K |
| 2024-10-10 | 17.16 | 17.16 | ↑$0.00 (0.00%) | 17.11 | 17.26 | 255.75K |
Create an account or log in to view more rows.
$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
$BBN looks like a loading
$BBN buy bitches
$BBN this is my only green stonk!
I really like this stonk.
$BBN I mean ... head and shoulders .....
$BBN great sale!!!! Buy buy buy
$BBN Silly Bears tricks are for kids