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 |
| Mar 25, 2024 | $16.40 | $16.49 | $16.38 | $16.44 | 228 545 |
| Mar 22, 2024 | $16.45 | $16.48 | $16.38 | $16.42 | 135 247 |
| Mar 21, 2024 | $16.41 | $16.41 | $16.30 | $16.36 | 117 749 |
| Mar 20, 2024 | $16.30 | $16.37 | $16.28 | $16.35 | 130 840 |
| Mar 19, 2024 | $16.34 | $16.41 | $16.27 | $16.28 | 152 442 |
| Mar 18, 2024 | $16.34 | $16.42 | $16.31 | $16.35 | 122 314 |
| Mar 15, 2024 | $16.44 | $16.44 | $16.33 | $16.33 | 128 063 |
| Mar 14, 2024 | $16.58 | $16.59 | $16.42 | $16.46 | 107 380 |
| Mar 13, 2024 | $16.66 | $16.75 | $16.65 | $16.73 | 119 599 |
| Mar 12, 2024 | $16.72 | $16.79 | $16.67 | $16.77 | 90 321 |
| Mar 11, 2024 | $16.83 | $16.84 | $16.72 | $16.73 | 101 123 |
| Mar 08, 2024 | $16.78 | $16.87 | $16.71 | $16.84 | 205 778 |
| Mar 07, 2024 | $16.72 | $16.73 | $16.65 | $16.69 | 92 869 |
| Mar 06, 2024 | $16.57 | $16.70 | $16.57 | $16.68 | 166 211 |
| Mar 05, 2024 | $16.53 | $16.58 | $16.50 | $16.57 | 127 567 |
| Mar 04, 2024 | $16.47 | $16.52 | $16.40 | $16.46 | 173 108 |
| Mar 01, 2024 | $16.33 | $16.50 | $16.29 | $16.48 | 156 709 |
| Feb 29, 2024 | $16.30 | $16.41 | $16.30 | $16.36 | 218 815 |
| Feb 28, 2024 | $16.12 | $16.25 | $16.12 | $16.23 | 137 464 |
| Feb 27, 2024 | $16.22 | $16.24 | $16.11 | $16.11 | 196 968 |
| Feb 26, 2024 | $16.30 | $16.33 | $16.19 | $16.24 | 189 181 |
| Feb 23, 2024 | $16.21 | $16.32 | $16.19 | $16.27 | 236 679 |
| Feb 22, 2024 | $16.19 | $16.26 | $16.14 | $16.19 | 305 691 |
| Feb 21, 2024 | $16.45 | $16.53 | $16.07 | $16.15 | 813 201 |
| Feb 20, 2024 | $16.46 | $16.52 | $16.45 | $16.49 | 90 713 |
