NYSE:BBN
BalckRock Taxable Municipal Bond Trust Stock Price (Quote)
$15.52
-0.0600 (-0.385%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.39 | $16.37 | Tuesday, 30th Apr 2024 BBN stock ended at $15.52. This is 0.385% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.581% from a day low at $15.50 to a day high of $15.59. |
| 90 days | $15.39 | $17.13 | |
| 52 weeks | $14.33 | $18.07 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $16.46 | $16.55 | $16.42 | $16.44 | 178 306 |
| Jun 06, 2023 | $16.42 | $16.56 | $16.42 | $16.46 | 162 132 |
| Jun 05, 2023 | $16.52 | $16.60 | $16.44 | $16.49 | 244 790 |
| Jun 02, 2023 | $16.93 | $16.93 | $16.33 | $16.45 | 642 539 |
| Jun 01, 2023 | $16.90 | $17.04 | $16.81 | $16.85 | 188 531 |
| May 31, 2023 | $16.73 | $16.84 | $16.71 | $16.83 | 303 581 |
| May 30, 2023 | $16.78 | $16.85 | $16.60 | $16.67 | 226 732 |
| May 26, 2023 | $16.82 | $16.88 | $16.58 | $16.74 | 169 061 |
| May 25, 2023 | $16.71 | $16.74 | $16.41 | $16.56 | 156 530 |
| May 24, 2023 | $16.87 | $16.96 | $16.71 | $16.71 | 165 785 |
| May 23, 2023 | $16.63 | $16.88 | $16.62 | $16.86 | 241 332 |
| May 22, 2023 | $17.22 | $17.18 | $16.64 | $16.67 | 375 388 |
| May 19, 2023 | $17.25 | $17.25 | $17.06 | $17.15 | 166 395 |
| May 18, 2023 | $17.48 | $17.43 | $17.27 | $17.29 | 124 265 |
| May 17, 2023 | $17.64 | $17.66 | $17.50 | $17.51 | 92 172 |
| May 16, 2023 | $17.69 | $17.82 | $17.62 | $17.63 | 131 651 |
| May 15, 2023 | $17.73 | $17.80 | $17.68 | $17.74 | 101 977 |
| May 12, 2023 | $17.84 | $17.93 | $17.72 | $17.73 | 75 526 |
| May 11, 2023 | $18.07 | $18.07 | $17.93 | $17.99 | 147 354 |
| May 10, 2023 | $17.86 | $17.97 | $17.82 | $17.97 | 132 333 |
| May 09, 2023 | $17.66 | $17.77 | $17.64 | $17.76 | 115 798 |
| May 08, 2023 | $17.83 | $17.86 | $17.67 | $17.67 | 101 467 |
| May 05, 2023 | $17.87 | $17.95 | $17.76 | $17.89 | 104 663 |
| May 04, 2023 | $17.91 | $17.97 | $17.82 | $17.83 | 119 758 |
| May 03, 2023 | $17.96 | $18.06 | $17.90 | $17.99 | 133 237 |
