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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.62	16.62	16.62	16.64	16.56	158,900
September 09, 2025	16.6	16.55	16.55	16.61	16.48	176,500
September 08, 2025	16.67	16.61	16.61	16.73	16.54	258,900
September 05, 2025	16.5	16.55	16.55	16.58	16.48	204,022
September 04, 2025	16.48	16.44	16.44	16.5	16.37	215,210
September 03, 2025	16.36	16.43	16.43	16.44	16.33	137,700
September 02, 2025	16.35	16.37	16.37	16.39	16.33	103,637
August 29, 2025	16.45	16.43	16.43	16.46	16.37	239,700
August 28, 2025	16.35	16.44	16.44	16.44	16.31	177,744
August 27, 2025	16.24	16.37	16.37	16.38	16.24	152,447
August 26, 2025	16.22	16.25	16.25	16.32	16.22	168,500
August 25, 2025	16.17	16.27	16.27	16.39	16.17	204,200
August 22, 2025	16.09	16.27	16.27	16.27	16.03	190,600
August 21, 2025	16.03	16	16	16.08	16	55,900
August 20, 2025	16	16.07	16.07	16.11	16	101,540
August 19, 2025	15.99	16.02	16.02	16.06	15.98	113,200
August 18, 2025	16.1	15.97	15.97	16.13	15.95	233,100
August 15, 2025	16.09	16.11	16.11	16.22	16.09	89,100
August 14, 2025	16.28	16.24	16.14	16.38	16.24	127,401
August 13, 2025	16.34	16.35	16.25	16.45	16.28	244,724
August 12, 2025	16.3	16.23	16.23	16.35	16.2	207,378
August 11, 2025	16.4	16.31	16.31	16.4	16.26	96,100
August 08, 2025	16.38	16.39	16.39	16.44	16.35	114,000
August 07, 2025	16.54	16.45	16.45	16.59	16.43	218,100
August 06, 2025	16.44	16.48	16.48	16.52	16.4	246,434
August 05, 2025	16.36	16.5	16.5	16.53	16.36	98,942
August 04, 2025	16.46	16.45	16.45	16.48	16.37	138,800
August 01, 2025	16.25	16.41	16.41	16.43	16.15	181,200
July 31, 2025	16.1	16.19	16.19	16.2	16.02	181,547
July 30, 2025	15.94	16.03	16.03	16.03	15.93	164,300
July 29, 2025	15.81	15.93	15.93	15.97	15.72	145,500
July 28, 2025	15.81	15.78	15.78	15.98	15.78	116,355
July 25, 2025	15.79	15.85	15.85	15.91	15.79	91,500
July 24, 2025	15.85	15.8	15.8	15.94	15.8	123,816
July 23, 2025	15.91	15.89	15.89	15.97	15.83	166,800
July 22, 2025	15.84	15.95	15.95	15.96	15.81	89,700
July 21, 2025	15.75	15.87	15.87	15.92	15.75	170,015
July 18, 2025	15.9	15.6	15.6	15.95	15.6	278,000
July 17, 2025	15.8	15.82	15.82	15.87	15.8	100,200
July 16, 2025	15.81	15.82	15.82	15.9	15.81	143,500
July 15, 2025	15.83	15.79	15.79	15.88	15.79	181,500
July 14, 2025	15.93	15.89	15.8	15.98	15.87	290,522
July 11, 2025	15.99	15.9	15.8	16	15.88	95,900
July 10, 2025	16.02	16.02	15.93	16.07	16	97,644
July 09, 2025	15.93	15.99	15.9	16.05	15.92	128,510
July 08, 2025	15.88	15.91	15.82	16	15.83	141,749
July 07, 2025	16.01	15.91	15.82	16.07	15.9	128,400

BlackRock Taxable Municipal Bond Trust (BBN) NYSE