BlackRock Taxable Municipal Bond Trust (BBN) NYSE

Currency In USD

BBN Historical Return

If you invested $1000 in BlackRock Taxable Municipal Bond Trust (BBN) 10 years ago, it would be worth $1,188.58 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $825.68, while $1000 invested 1 year ago would be worth $1,009.57. This corresponds to total returns of 18.86%, -17.43%, 0.96%, respectively, with annualized returns of 1.74%, -3.76%, 0.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BBN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	15.83	15.82	15.82	15.85	15.74	247,865
July 30, 2026	15.7	15.8	15.8	15.87	15.7	96,263
July 29, 2026	15.81	15.72	15.72	15.86	15.72	83,766
July 28, 2026	15.69	15.82	15.82	15.86	15.68	86,820
July 27, 2026	15.69	15.72	15.72	15.77	15.69	67,012
July 24, 2026	15.72	15.68	15.68	15.81	15.67	50,407
July 23, 2026	15.74	15.7	15.7	15.78	15.66	116,490
July 22, 2026	15.77	15.78	15.78	15.85	15.77	93,277
July 21, 2026	15.83	15.84	15.84	15.89	15.82	69,545
July 20, 2026	15.85	15.88	15.88	15.98	15.85	89,458
July 17, 2026	15.88	15.87	15.87	15.99	15.86	64,252
July 16, 2026	15.92	15.94	15.94	15.97	15.86	97,212
July 15, 2026	15.91	15.95	15.95	16	15.87	206,975
July 14, 2026	15.99	15.95	15.95	15.99	15.85	131,534
July 13, 2026	16.01	15.96	15.96	16.03	15.87	79,595
July 10, 2026	16.01	15.99	15.99	16.03	15.96	54,716
July 09, 2026	15.96	15.99	15.99	16.05	15.9	129,933
July 08, 2026	16	16.02	16.02	16.14	15.87	111,372
July 07, 2026	16.05	16.01	16.01	16.16	16	111,809
July 06, 2026	15.98	16.1	16.1	16.15	15.9	85,127
July 02, 2026	16.05	16.02	16.02	16.2	15.95	97,850
July 01, 2026	16.14	16.1	16.1	16.15	16.07	102,041
June 30, 2026	16.3	16.17	16.17	16.3	16.02	1.04M
June 29, 2026	16.19	16.24	16.24	16.27	16.15	136,686
June 26, 2026	16.05	16.13	16.13	16.17	16.03	74,800
June 25, 2026	16.15	16.07	16.07	16.15	16.03	99,880
June 24, 2026	16	16.05	16.05	16.13	15.93	158,141
June 23, 2026	15.87	15.92	15.92	15.96	15.8	129,239
June 22, 2026	15.95	15.95	15.95	16.02	15.92	122,183
June 18, 2026	15.99	16.03	16.03	16.1	15.99	81,625
June 17, 2026	16.05	15.96	15.96	16.08	15.9	95,459
June 16, 2026	15.94	16	16	16.07	15.85	147,383
June 15, 2026	15.96	15.95	15.95	16.14	15.92	114,324
June 12, 2026	16.08	16.09	16.09	16.14	16.05	61,723
June 11, 2026	16.01	16.06	16.06	16.1	15.93	59,639
June 10, 2026	15.92	16	16	16.03	15.92	100,057
June 09, 2026	15.86	15.97	15.97	15.99	15.86	128,380
June 08, 2026	15.9	15.88	15.88	15.97	15.86	107,317
June 05, 2026	15.95	15.95	15.95	15.95	15.88	124,692
June 04, 2026	16.02	15.99	15.99	16.05	15.94	104,759
June 03, 2026	15.94	16.03	16.03	16.04	15.94	194,200
June 02, 2026	15.91	16.03	16.03	16.04	15.89	124,076
June 01, 2026	15.99	15.97	15.97	16	15.83	126,945
May 29, 2026	16.1	16.04	16.04	16.1	15.99	189,523
May 28, 2026	15.96	15.98	15.98	16.02	15.86	230,489
May 27, 2026	15.81	15.91	15.91	15.97	15.81	118,057
May 26, 2026	15.75	15.81	15.81	15.83	15.7	151,842
May 22, 2026	15.61	15.7	15.7	15.75	15.6	219,556
May 21, 2026	15.58	15.59	15.59	15.67	15.56	367,248
May 20, 2026	15.56	15.62	15.62	15.64	15.51	258,242
May 19, 2026	15.55	15.52	15.52	15.63	15.47	284,310
May 18, 2026	15.61	15.61	15.61	15.71	15.56	214,071
May 15, 2026	15.85	15.7	15.7	15.9	15.7	170,558
May 14, 2026	16.03	16.03	16.03	16.08	16.02	97,586
May 13, 2026	16.01	15.98	15.98	16.09	15.98	63,618
May 12, 2026	16.05	16.01	16.01	16.16	16.01	177,607
May 11, 2026	16.08	16.1	16.1	16.21	16.06	119,732
May 08, 2026	16.2	16.13	16.13	16.2	16.07	115,251
May 07, 2026	16.08	16.11	16.11	16.15	16.07	154,541
May 06, 2026	16.17	16.08	16.08	16.21	15.98	1.02M