BlackRock Taxable Municipal Bond Trust (BBN) Historical Stock Data
15.88 ↑0.04 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBN is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.86 | 15.88 | ↑$0.02 (0.13%) | 15.80 | 16.05 | 441.31K |
| 2024-12-19 | 16.17 | 15.84 | ↓$0.33 (-2.04%) | 15.80 | 16.23 | 433.62K |
| 2024-12-18 | 16.40 | 16.26 | ↓$0.14 (-0.85%) | 16.15 | 16.51 | 217.63K |
| 2024-12-17 | 16.63 | 16.45 | ↓$0.18 (-1.08%) | 16.44 | 16.66 | 275.26K |
| 2024-12-16 | 16.77 | 16.65 | ↓$0.12 (-0.72%) | 16.62 | 16.83 | 274.27K |
| 2024-12-13 | 16.90 | 16.87 | ↓$0.03 (-0.18%) | 16.76 | 16.97 | 203.43K |
| 2024-12-12 | 17.10 | 16.98 | ↓$0.12 (-0.70%) | 16.95 | 17.15 | 226.28K |
| 2024-12-11 | 17.12 | 17.15 | ↑$0.03 (0.18%) | 17.10 | 17.23 | 128.71K |
| 2024-12-10 | 17.08 | 17.14 | ↑$0.06 (0.35%) | 17.08 | 17.18 | 153.60K |
| 2024-12-09 | 17.14 | 17.15 | ↑$0.01 (0.06%) | 17.09 | 17.20 | 165.70K |
| 2024-12-06 | 17.16 | 17.17 | ↑$0.01 (0.06%) | 17.09 | 17.20 | 119.01K |
| 2024-12-05 | 17.03 | 17.09 | ↑$0.06 (0.35%) | 17.01 | 17.14 | 105.10K |
| 2024-12-04 | 17.09 | 17.09 | ↑$0.00 (0.00%) | 16.98 | 17.14 | 351.90K |
| 2024-12-03 | 17.09 | 17.10 | ↑$0.01 (0.06%) | 17.00 | 17.17 | 169.11K |
| 2024-12-02 | 16.99 | 17.13 | ↑$0.14 (0.82%) | 16.98 | 17.17 | 144.67K |
| 2024-11-29 | 16.91 | 17.04 | ↑$0.13 (0.77%) | 16.83 | 17.07 | 157.38K |
| 2024-11-27 | 16.71 | 16.81 | ↑$0.10 (0.60%) | 16.65 | 16.85 | 169.64K |
| 2024-11-26 | 16.54 | 16.65 | ↑$0.11 (0.67%) | 16.47 | 16.68 | 189.32K |
| 2024-11-25 | 16.48 | 16.55 | ↑$0.07 (0.42%) | 16.45 | 16.57 | 132.36K |
| 2024-11-22 | 16.28 | 16.35 | ↑$0.07 (0.43%) | 16.27 | 16.38 | 154.46K |
| 2024-11-21 | 16.17 | 16.27 | ↑$0.10 (0.62%) | 16.17 | 16.33 | 208.25K |
| 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 |
Create an account or log in to view more rows.
$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
$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