BlackRock Taxable Municipal Bond Trust - BBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.29	17.21	17.22	17.31	17.21	224,136
December 03, 2025	17.26	17.3	17.3	17.34	17.25	265,700
December 02, 2025	17.32	17.28	17.28	17.33	17.17	362,200
December 01, 2025	17.19	17.35	17.35	17.39	17.12	417,400
November 28, 2025	17.39	17.33	17.33	17.45	17.27	130,900
November 26, 2025	17.2	17.32	17.32	17.35	17.19	290,300
November 25, 2025	17.12	17.23	17.23	17.35	17.12	358,100
November 24, 2025	17.1	17.15	17.15	17.2	16.99	435,700
November 21, 2025	17.12	17.07	17.07	17.12	16.95	332,932
November 20, 2025	17.21	17.05	17.05	17.22	17.04	466,202
November 19, 2025	17.04	17.16	17.16	17.21	16.87	776,175
November 18, 2025	17.06	17.05	17.05	17.08	17	206,982
November 17, 2025	17.05	17.02	17.02	17.11	17.02	332,649
November 14, 2025	17.09	17.06	17.06	17.13	17.03	320,903
November 13, 2025	17.15	17.17	17.07	17.31	17.14	278,505
November 12, 2025	17.16	17.23	17.23	17.36	17.16	304,300
November 11, 2025	17.11	17.24	17.24	17.28	17.08	225,100
November 10, 2025	17.15	17.12	17.12	17.19	17.08	204,529
November 07, 2025	17.04	17.2	17.2	17.36	17.01	580,200
November 06, 2025	16.92	17.04	17.04	17.14	16.91	270,900
November 05, 2025	16.89	16.89	16.89	16.94	16.85	134,234
November 04, 2025	16.93	16.92	16.92	17.04	16.9	170,700
November 03, 2025	16.88	17.02	17.02	17.06	16.87	294,600
October 31, 2025	16.94	16.89	16.89	17.1	16.88	476,015
October 30, 2025	16.57	16.91	16.91	16.92	16.56	417,000
October 29, 2025	16.66	16.68	16.68	16.75	16.64	85,528
October 28, 2025	16.65	16.68	16.68	16.73	16.65	153,917
October 27, 2025	16.62	16.69	16.69	16.75	16.62	107,124
October 24, 2025	16.61	16.65	16.65	16.68	16.6	90,000
October 23, 2025	16.6	16.61	16.61	16.65	16.6	79,415
October 22, 2025	16.68	16.66	16.66	16.72	16.6	90,500
October 21, 2025	16.57	16.72	16.72	16.73	16.55	142,300
October 20, 2025	16.54	16.59	16.59	16.61	16.5	183,000
October 17, 2025	16.53	16.52	16.52	16.59	16.43	95,700
October 16, 2025	16.49	16.55	16.55	16.61	16.49	86,919
October 15, 2025	16.75	16.56	16.56	16.84	16.55	121,600
October 14, 2025	16.75	16.85	16.75	16.88	16.75	116,500
October 13, 2025	16.77	16.69	16.59	16.86	16.63	112,520
October 10, 2025	16.75	16.78	16.78	16.78	16.67	96,774
October 09, 2025	16.65	16.69	16.69	16.71	16.65	111,500
October 08, 2025	16.62	16.68	16.68	16.7	16.58	123,715
October 07, 2025	16.6	16.61	16.61	16.71	16.56	132,724
October 06, 2025	16.51	16.52	16.52	16.6	16.46	71,740
October 03, 2025	16.55	16.54	16.54	16.7	16.53	88,400
October 02, 2025	16.64	16.62	16.62	16.72	16.6	122,100
October 01, 2025	16.68	16.69	16.69	16.72	16.63	136,200
September 30, 2025	16.57	16.6	16.6	16.6	16.51	187,900
September 29, 2025	16.35	16.49	16.49	16.49	16.33	101,627
September 26, 2025	16.55	16.33	16.33	16.55	16.32	98,205
September 25, 2025	16.49	16.45	16.45	16.49	16.36	133,700
September 24, 2025	16.37	16.43	16.43	16.5	16.36	73,200
September 23, 2025	16.35	16.44	16.44	16.44	16.3	102,500
September 22, 2025	16.38	16.33	16.33	16.4	16.3	108,447
September 19, 2025	16.4	16.41	16.41	16.49	16.32	99,808
September 18, 2025	16.46	16.46	16.46	16.52	16.39	157,500
September 17, 2025	16.55	16.53	16.53	16.64	16.44	144,035
September 16, 2025	16.5	16.53	16.53	16.57	16.5	122,225
September 15, 2025	16.61	16.56	16.56	16.62	16.5	203,165
September 12, 2025	16.64	16.6	16.5	16.67	16.56	68,115
September 11, 2025	16.63	16.63	16.53	16.72	16.57	150,700

BlackRock Taxable Municipal Bond Trust (BBN) NYSE