Get the Stockscreener App
16.10
0.37%
0.06
After Hours:
16.11
0.010
+0.06%
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 May 05, 2026, is $16.10.
- 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 12.35% to $16.10 now.
- The 52-week high stock price for BBN is $17.45, representing a 8.39% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for BBN is $15.38, indicating a -4.47% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Blackrock Taxable Municipal Bond Trust (BBN) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $16.13 | $16.02 | $0.11 | 105,238.0 | +0.37% |
| May 04, 2026 | $16.17 | $16.01 | $0.16 | 115,635.0 | -0.80% |
| May 01, 2026 | $16.22 | $16.13 | $0.09 | 136,915.0 | -0.31% |
| Apr 30, 2026 | $16.25 | $16.06 | $0.19 | 131,557.0 | +0.56% |
| Apr 29, 2026 | $16.14 | $16.05 | $0.09 | 155,173.0 | +0.37% |
| Apr 28, 2026 | $16.38 | $16.05 | $0.3266 | 129,778.0 | -0.68% |
| Apr 27, 2026 | $16.26 | $16.12 | $0.14 | 111,967.0 | +0.25% |
| Apr 24, 2026 | $16.16 | $16.05 | $0.1118 | 72,882.0 | +0.31% |
| Apr 23, 2026 | $16.32 | $16.03 | $0.292 | 152,776.0 | -1.11% |
| Apr 22, 2026 | $16.33 | $16.26 | $0.07 | 83,169.0 | -0.25% |
| Apr 21, 2026 | $16.35 | $16.27 | $0.0799 | 111,030.0 | -0.31% |
| Apr 20, 2026 | $16.39 | $16.30 | $0.09 | 108,377.0 | +0.00% |
| Apr 17, 2026 | $16.39 | $16.23 | $0.165 | 148,686.0 | +0.80% |
| Apr 16, 2026 | $16.33 | $16.15 | $0.1789 | 77,969.0 | -0.37% |
| Apr 15, 2026 | $16.32 | $16.20 | $0.12 | 209,945.0 | -0.12% |
| Apr 14, 2026 | $16.32 | $16.11 | $0.2099 | 123,817.0 | +0.80% |
| Apr 13, 2026 | $16.25 | $16.07 | $0.175 | 240,223.0 | +0.12% |
| Apr 10, 2026 | $16.23 | $16.15 | $0.08 | 92,540.0 | -0.49% |
| Apr 09, 2026 | $16.35 | $16.13 | $0.22 | 160,817.0 | -0.61% |
| Apr 08, 2026 | $16.36 | $16.25 | $0.1149 | 161,375.0 | +1.40% |
| Apr 07, 2026 | $16.15 | $16.00 | $0.15 | 167,182.0 | +0.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.22 | $16.01 | $0.21 | 463,026.0 | -0.74% |
| Apr, 2026 | $16.39 | $15.98 | $0.4108 | 2,873,390.0 | +0.31% |
| Mar, 2026 | $16.72 | $15.58 | $1.14 | 5,134,568.0 | -3.35% |
| Feb, 2026 | $16.75 | $16.15 | $0.60 | 4,197,850.0 | +2.64% |
| Jan, 2026 | $16.68 | $16.10 | $0.58 | 4,813,354.0 | -0.12% |
Blackrock Taxable Municipal Bond Trust Stock (BBN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.44 | $16.23 | $1.21 | 10,145,818.0 | -5.60% |
| Nov, 2025 | $17.45 | $16.85 | $0.60 | 6,112,462.0 | +2.61% |
| Oct, 2025 | $17.10 | $16.43 | $0.67 | 3,244,646.0 | +1.75% |
| Sep, 2025 | $16.73 | $16.30 | $0.43 | 3,005,425.0 | +1.03% |
| Aug, 2025 | $16.59 | $15.95 | $0.64 | 3,397,785.0 | +1.48% |
| Jul, 2025 | $16.20 | $15.60 | $0.605 | 3,099,352.0 | +0.50% |
| 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% |
1.21%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):