NYSE:BBN
BalckRock Taxable Municipal Bond Trust Stock Price (Quote)
$15.74
-0.1000 (-0.631%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.44 | $15.96 | Monday, 20th May 2024 BBN stock ended at $15.74. This is 0.631% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.624% from a day low at $15.74 to a day high of $15.84. |
90 days | $15.39 | $16.87 | |
52 weeks | $14.33 | $17.18 |
Date | Open | High | Low | Close | Volume |
Mar 10, 2023 | $17.38 | $17.73 | $17.38 | $17.57 | 195 510 |
Mar 09, 2023 | $17.35 | $17.47 | $17.32 | $17.32 | 135 605 |
Mar 08, 2023 | $17.50 | $17.55 | $17.36 | $17.37 | 103 151 |
Mar 07, 2023 | $17.35 | $17.51 | $17.34 | $17.41 | 136 729 |
Mar 06, 2023 | $17.48 | $17.55 | $17.37 | $17.45 | 90 309 |
Mar 03, 2023 | $17.32 | $17.44 | $17.32 | $17.42 | 108 772 |
Mar 02, 2023 | $17.18 | $17.21 | $17.07 | $17.20 | 125 501 |
Mar 01, 2023 | $17.28 | $17.38 | $17.18 | $17.23 | 125 037 |
Feb 28, 2023 | $17.36 | $17.46 | $17.21 | $17.33 | 155 235 |
Feb 27, 2023 | $17.36 | $17.40 | $17.23 | $17.30 | 136 783 |
Feb 24, 2023 | $17.33 | $17.40 | $17.28 | $17.36 | 104 641 |
Feb 23, 2023 | $17.31 | $17.48 | $17.27 | $17.42 | 227 637 |
Feb 22, 2023 | $17.15 | $17.41 | $17.22 | $17.27 | 145 461 |
Feb 21, 2023 | $17.42 | $17.46 | $17.10 | $17.15 | 237 594 |
Feb 17, 2023 | $17.45 | $17.55 | $17.45 | $17.52 | 124 332 |
Feb 16, 2023 | $17.79 | $17.79 | $17.53 | $17.55 | 217 992 |
Feb 15, 2023 | $17.71 | $17.92 | $17.71 | $17.83 | 171 195 |
Feb 14, 2023 | $17.74 | $17.86 | $17.73 | $17.80 | 176 360 |
Feb 13, 2023 | $17.78 | $17.93 | $17.75 | $17.86 | 121 432 |
Feb 10, 2023 | $17.87 | $17.89 | $17.72 | $17.72 | 112 752 |
Feb 09, 2023 | $17.97 | $18.06 | $17.90 | $17.93 | 120 621 |
Feb 08, 2023 | $17.93 | $17.96 | $17.84 | $17.95 | 131 114 |
Feb 07, 2023 | $17.76 | $17.97 | $17.72 | $17.93 | 133 884 |
Feb 06, 2023 | $17.80 | $17.86 | $17.73 | $17.78 | 181 878 |
Feb 03, 2023 | $18.11 | $18.19 | $17.84 | $17.88 | 342 737 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BBN stock historical prices to predict future price movements?
Trend Analysis: Examine the BBN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BBN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.