NYSE:BBN
BalckRock Taxable Municipal Bond Trust Stock Price (Quote)
$15.64
+0.140 (+0.90%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.39 | $16.54 | Wednesday, 17th Apr 2024 BBN stock ended at $15.64. This is 0.90% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.03% from a day low at $15.50 to a day high of $15.66. |
| 90 days | $15.39 | $17.13 | |
| 52 weeks | $14.33 | $18.10 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $15.50 | $15.66 | $15.50 | $15.64 | 171 907 |
| 2024-04-16 | $15.45 | $15.52 | $15.39 | $15.50 | 167 275 |
| 2024-04-15 | $15.57 | $15.58 | $15.47 | $15.52 | 260 562 |
| 2024-04-12 | $15.75 | $15.78 | $15.64 | $15.64 | 154 792 |
| 2024-04-11 | $15.82 | $15.87 | $15.71 | $15.76 | 300 064 |
| 2024-04-10 | $15.89 | $15.94 | $15.70 | $15.78 | 264 416 |
| 2024-04-09 | $16.01 | $16.15 | $16.01 | $16.11 | 259 540 |
| 2024-04-08 | $16.01 | $16.05 | $15.97 | $15.99 | 247 743 |
| 2024-04-05 | $16.07 | $16.10 | $15.96 | $16.04 | 258 726 |
| 2024-04-04 | $16.15 | $16.21 | $16.11 | $16.15 | 258 448 |
| 2024-04-03 | $16.07 | $16.18 | $16.05 | $16.12 | 169 613 |
| 2024-04-02 | $16.07 | $16.19 | $16.07 | $16.12 | 253 365 |
| 2024-04-01 | $16.30 | $16.37 | $16.17 | $16.18 | 293 177 |
| 2024-03-28 | $16.49 | $16.52 | $16.34 | $16.34 | 379 661 |
| 2024-03-27 | $16.50 | $16.54 | $16.38 | $16.45 | 288 587 |
| 2024-03-26 | $16.41 | $16.49 | $16.41 | $16.44 | 143 873 |
| 2024-03-25 | $16.40 | $16.49 | $16.38 | $16.44 | 228 545 |
| 2024-03-22 | $16.45 | $16.48 | $16.38 | $16.42 | 135 247 |
| 2024-03-21 | $16.41 | $16.41 | $16.30 | $16.36 | 117 749 |
| 2024-03-20 | $16.30 | $16.37 | $16.28 | $16.35 | 130 840 |
| 2024-03-19 | $16.34 | $16.41 | $16.27 | $16.28 | 152 442 |
| 2024-03-18 | $16.34 | $16.42 | $16.31 | $16.35 | 122 314 |
| 2024-03-15 | $16.44 | $16.44 | $16.33 | $16.33 | 128 063 |
| 2024-03-14 | $16.58 | $16.59 | $16.42 | $16.46 | 107 380 |
| 2024-03-13 | $16.66 | $16.75 | $16.65 | $16.73 | 119 599 |
