BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest (BBN)

15.65
-0.16 (-1.01%)
NYSE· Last Trade: Sep 1st, 6:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest (BBN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202615.8915.9315.8015.81113,28615.81
8/28/202615.9015.9415.8115.8880,54015.88
8/27/202615.8215.9315.8215.8988,15715.89
8/26/202615.8915.9015.7715.88118,66315.88
8/25/202615.7815.9215.7815.91102,94115.91
8/24/202615.7615.8015.7415.75102,42615.75
8/21/202615.7115.9215.7115.79171,42715.79
8/20/202615.7815.8415.7415.7699,49615.76
8/19/202615.8015.9015.8015.86155,40315.86
8/18/202615.6715.7915.6715.73134,51815.73
8/17/202615.8215.8515.7115.7398,75615.73
8/14/202615.8715.9615.8415.85104,73415.85
8/13/202615.9616.0215.9615.98154,81015.88
8/12/202615.9515.9815.8015.93117,60815.83
8/11/202615.8815.9515.8815.94130,99415.84
8/10/202615.8915.9515.8815.92139,28115.82
8/07/202615.9016.0115.8615.96146,90215.86
8/06/202615.8115.9415.8015.91187,92715.81
8/05/202615.8715.9415.8515.86159,42215.76
8/04/202615.8415.9415.7915.9083,89315.80
8/03/202615.8015.8815.7915.82114,28615.72
7/31/202615.8315.8515.7415.82247,86615.72
7/30/202615.7015.8715.7015.8096,26415.70
7/29/202615.8115.8615.7215.7283,76615.62
7/28/202615.6915.8615.6815.8286,82015.72
7/27/202615.6915.7715.6915.7267,01215.62
7/24/202615.7215.8015.6715.6850,40815.58
7/23/202615.7415.7815.6615.70116,49115.60
7/22/202615.7715.8515.7715.7893,27815.68
7/21/202615.8315.8915.8215.8469,54615.74
7/20/202615.8515.9815.8515.8889,45915.78
7/17/202615.8815.9915.8615.8764,25215.77
7/16/202615.9215.9715.8615.9497,31315.84
7/15/202615.9116.0015.8715.95206,97615.85
7/14/202615.9915.9915.8515.95131,53415.75
7/13/202616.0116.0315.8715.9679,59515.76
7/10/202616.0116.0315.9615.9954,71615.79
7/09/202615.9616.0515.9015.99129,93415.79
7/08/202616.0016.1415.8716.02111,37215.82
7/07/202616.0516.1616.0016.01111,80915.81
7/06/202615.9816.1515.9016.1085,12715.90
7/02/202616.0516.2015.9516.0297,85215.82
7/01/202616.1416.1516.0716.10102,04115.90
6/30/202616.3016.3016.0216.171,039,63315.97
6/29/202616.1916.2716.1516.24136,68816.04
6/26/202616.0516.1716.0316.1374,80015.93
6/25/202616.1516.1516.0316.0799,88115.87
6/24/202616.0016.1315.9316.05158,14215.85
6/23/202615.8715.9615.8015.92129,24115.72
6/22/202615.9516.0215.9215.95122,18315.75
6/18/202615.9916.1015.9916.0381,62515.83
6/17/202616.0516.0815.9015.9695,46015.76
6/16/202615.9416.0715.8516.00147,38415.80
6/15/202615.9616.1415.9215.95114,32515.75
6/12/202616.0816.1416.0516.0961,72715.79
6/11/202616.0116.1015.9316.0659,64015.76
6/10/202615.9216.0315.9216.00100,06015.71
6/09/202615.8615.9915.8615.97128,38015.68
6/08/202615.9015.9715.8615.88107,31815.59
6/05/202615.9515.9515.8815.95124,69215.66
6/04/202616.0216.0515.9415.99104,75915.70
6/03/202615.9416.0515.9416.03194,55915.73
6/02/202615.9116.0415.8916.03124,07615.73