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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	16.04	16.07	15.98	16.19	16.03	109,700
July 02, 2025	16.11	16.08	15.99	16.18	16.08	105,904
July 01, 2025	16.14	16.18	16.18	16.2	16.1	126,909
June 30, 2025	16.07	16.11	16.11	16.14	16.01	205,205
June 27, 2025	16.02	16.06	16.06	16.06	15.9	139,400
June 26, 2025	16	16	16	16.02	15.92	132,300
June 25, 2025	15.81	15.95	15.95	15.98	15.79	154,200
June 24, 2025	15.79	15.9	15.9	15.91	15.77	166,507
June 23, 2025	15.68	15.81	15.81	15.84	15.68	201,400
June 20, 2025	15.63	15.68	15.68	15.74	15.58	148,549
June 18, 2025	15.72	15.74	15.74	15.83	15.68	117,125
June 17, 2025	15.66	15.68	15.68	15.75	15.59	132,300
June 16, 2025	15.71	15.66	15.66	15.8	15.62	163,820
June 13, 2025	15.83	15.81	15.81	15.89	15.7	127,300
June 12, 2025	15.88	15.94	15.85	15.97	15.85	91,900
June 11, 2025	15.82	15.86	15.86	15.88	15.77	111,800
June 10, 2025	15.74	15.77	15.77	15.82	15.7	93,200
June 09, 2025	15.68	15.72	15.72	15.75	15.67	89,700
June 06, 2025	15.77	15.7	15.7	15.82	15.69	183,200
June 05, 2025	15.83	15.81	15.81	15.88	15.81	159,735
June 04, 2025	15.8	15.82	15.82	15.87	15.76	135,200
June 03, 2025	15.76	15.76	15.76	15.84	15.72	187,300
June 02, 2025	15.78	15.76	15.76	15.82	15.62	172,800
May 30, 2025	15.74	15.83	15.83	15.84	15.68	159,603
May 29, 2025	15.63	15.7	15.7	15.7	15.6	130,900
May 28, 2025	15.63	15.62	15.62	15.68	15.6	159,100
May 27, 2025	15.56	15.63	15.63	15.66	15.5	124,019
May 23, 2025	15.43	15.51	15.51	15.55	15.41	208,300
May 22, 2025	15.42	15.46	15.46	15.65	15.38	257,935
May 21, 2025	15.66	15.44	15.44	15.7	15.44	196,839

BlackRock Taxable Municipal Bond Trust (BBN) NYSE