16.41
price up icon1.36%   0.22
after-market After Hours: 16.41
loading

Blackrock Taxable Municipal Bond Trust Stock (BBN) Price History

The historical daily chart and data for Blackrock Taxable Municipal Bond Trust stock (BBN), show that the latest closing stock price as of August 01, 2025, is $16.41.
  • Blackrock Taxable Municipal Bond Trust all-time high stock price is $27.49, occurred on December 28, 2020.
  • The lowest Blackrock Taxable Municipal Bond Trust stock price recorded was $14.33 on October 25, 2023. Since then, Blackrock Taxable Municipal Bond Trust's stock price has risen over 14.52% to $16.41 now.
  • The 52-week high stock price for BBN is $18.42, representing a 12.25% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for BBN is $15.37, indicating a -6.34% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Blackrock Taxable Municipal Bond Trust (BBN) stock in the beginning of 2024 was $25.92. The stock closed the year at $16.84, a loss of over -35.03% for the year.
The table below shows more information about BBN historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $16.43 $16.15 $0.284 181,184.0 +1.36%
Jul 31, 2025 $16.20 $16.02 $0.17 181,522.0 +1.00%
Jul 30, 2025 $16.03 $15.93 $0.10 164,282.0 +0.63%
Jul 29, 2025 $15.97 $15.72 $0.25 145,458.0 +0.95%
Jul 28, 2025 $15.98 $15.78 $0.20 116,255.0 -0.44%
Jul 25, 2025 $15.91 $15.79 $0.1231 91,470.0 +0.32%
Jul 24, 2025 $15.94 $15.80 $0.1399 123,816.0 -0.57%
Jul 23, 2025 $15.91 $15.83 $0.079 92,516.0 -0.38%
Jul 22, 2025 $15.96 $15.81 $0.1494 89,687.0 +0.50%
Jul 21, 2025 $15.92 $15.75 $0.17 170,015.0 +1.73%
Jul 18, 2025 $15.95 $15.60 $0.35 274,012.0 -1.39%
Jul 17, 2025 $15.87 $15.80 $0.07 100,193.0 +0.00%
Jul 16, 2025 $15.90 $15.81 $0.09 143,493.0 +0.19%
Jul 15, 2025 $15.88 $15.79 $0.09 181,457.0 -0.63%
Jul 14, 2025 $15.98 $15.87 $0.115 290,522.0 -0.03%
Jul 11, 2025 $16.00 $15.88 $0.12 95,894.0 -0.78%
Jul 10, 2025 $16.07 $16.00 $0.0699 97,644.0 +0.19%
Jul 09, 2025 $16.05 $15.92 $0.13 128,510.0 +0.50%
Jul 08, 2025 $16.00 $15.83 $0.1699 141,749.0 +0.00%
Jul 07, 2025 $16.07 $15.90 $0.1713 128,385.0 -1.00%
Jul 03, 2025 $16.19 $16.03 $0.1566 109,659.0 -0.06%

Blackrock Taxable Municipal Bond Trust Stock (BBN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Taxable Municipal Bond Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Taxable Municipal Bond Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackrock Taxable Municipal Bond Trust Stock (BBN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $16.43 $16.15 $0.284 181,184.0 +0.00%
Jul, 2025 $16.43 $15.60 $0.83 3,280,536.0 +1.86%
Jun, 2025 $16.14 $15.58 $0.5567 2,912,440.0 +1.77%
May, 2025 $16.38 $15.38 $1.00 3,155,302.0 -2.94%
Apr, 2025 $16.84 $15.37 $1.47 3,709,278.0 -2.22%
Mar, 2025 $17.09 $16.41 $0.68 2,347,276.0 -1.42%
Feb, 2025 $16.98 $16.36 $0.6181 2,582,693.0 +2.36%
Jan, 2025 $16.59 $15.98 $0.61 2,969,769.0 +2.54%

Blackrock Taxable Municipal Bond Trust Stock (BBN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.23 $15.80 $1.43 4,919,275.0 -6.28%
Nov, 2024 $17.08 $15.98 $1.10 4,638,147.0 +2.53%
Oct, 2024 $17.95 $16.32 $1.63 7,095,933.0 -6.73%
Sep, 2024 $18.42 $17.64 $0.78 5,953,346.0 +0.28%
Aug, 2024 $17.84 $17.06 $0.78 5,179,360.0 +4.28%
Jul, 2024 $17.04 $16.00 $1.04 6,108,719.0 +4.22%
Jun, 2024 $16.43 $15.75 $0.68 3,950,049.0 +3.55%
May, 2024 $15.96 $15.43 $0.535 4,102,219.0 +1.74%
Apr, 2024 $16.37 $15.39 $0.98 4,235,915.0 -5.02%
Mar, 2024 $16.87 $16.27 $0.6009 3,167,987.0 -0.12%
Feb, 2024 $17.13 $16.07 $1.06 4,774,489.0 -2.56%
Jan, 2024 $17.02 $16.17 $0.85 5,680,083.0 +3.26%

Blackrock Taxable Municipal Bond Trust Stock (BBN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.61 $15.65 $0.96 6,591,108.0 +3.83%
Nov, 2023 $15.82 $14.84 $0.982 4,707,499.0 +4.68%
Oct, 2023 $15.34 $14.33 $1.01 5,839,095.0 -1.32%
Sep, 2023 $15.99 $14.70 $1.29 4,524,164.0 -5.43%
Aug, 2023 $16.36 $15.55 $0.805 5,862,571.0 -2.32%
Jul, 2023 $16.73 $16.16 $0.57 4,257,870.0 -1.08%
Jun, 2023 $17.04 $16.33 $0.71 4,753,347.0 -1.43%
May, 2023 $18.07 $16.41 $1.66 3,407,903.0 -6.45%
Apr, 2023 $18.23 $17.30 $0.93 2,316,803.0 +0.39%
Mar, 2023 $18.36 $17.07 $1.29 4,041,425.0 +3.40%
Feb, 2023 $18.50 $17.10 $1.40 3,346,613.0 -3.94%
Jan, 2023 $18.17 $16.92 $1.25 4,606,809.0 +7.13%
closed_end_fund_debt NZF
$11.87
price up icon 1.45%
closed_end_fund_debt GOF
$14.84
price down icon 0.27%
closed_end_fund_debt NVG
$11.75
price up icon 0.86%
closed_end_fund_debt PTY
$13.98
price up icon 0.29%
closed_end_fund_debt JPC
$8.05
price down icon 0.25%
closed_end_fund_debt NAD
$11.21
price up icon 0.54%
Cap:     |  Volume (24h):