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 |
| Feb 16, 2024 | $16.54 | $16.57 | $16.46 | $16.47 | 184 269 |
| Feb 15, 2024 | $16.58 | $16.66 | $16.51 | $16.65 | 194 755 |
| Feb 14, 2024 | $16.56 | $16.60 | $16.44 | $16.46 | 248 583 |
| Feb 13, 2024 | $16.65 | $16.73 | $16.63 | $16.65 | 129 041 |
| Feb 12, 2024 | $16.88 | $16.97 | $16.86 | $16.88 | 146 120 |
| Feb 09, 2024 | $16.93 | $17.00 | $16.88 | $16.90 | 120 944 |
| Feb 08, 2024 | $16.82 | $16.95 | $16.77 | $16.93 | 268 702 |
| Feb 07, 2024 | $16.90 | $16.95 | $16.89 | $16.92 | 136 865 |
| Feb 06, 2024 | $16.78 | $16.93 | $16.76 | $16.93 | 137 759 |
| Feb 05, 2024 | $16.67 | $16.81 | $16.65 | $16.78 | 284 968 |
| Feb 02, 2024 | $16.95 | $17.01 | $16.74 | $16.80 | 522 659 |
| Feb 01, 2024 | $16.93 | $17.13 | $16.91 | $17.11 | 215 408 |
| Jan 31, 2024 | $16.86 | $17.02 | $16.79 | $16.79 | 357 155 |
| Jan 30, 2024 | $16.80 | $16.89 | $16.71 | $16.77 | 236 862 |
| Jan 29, 2024 | $16.63 | $16.76 | $16.59 | $16.73 | 167 885 |
| Jan 26, 2024 | $16.72 | $16.74 | $16.59 | $16.64 | 124 465 |
| Jan 25, 2024 | $16.60 | $16.71 | $16.59 | $16.68 | 170 704 |
| Jan 24, 2024 | $16.71 | $16.77 | $16.53 | $16.57 | 238 731 |
| Jan 23, 2024 | $16.55 | $16.68 | $16.55 | $16.63 | 181 547 |
| Jan 22, 2024 | $16.57 | $16.76 | $16.47 | $16.60 | 293 830 |
| Jan 19, 2024 | $16.49 | $16.61 | $16.27 | $16.56 | 381 851 |
| Jan 18, 2024 | $16.49 | $16.51 | $16.33 | $16.44 | 294 928 |
| Jan 17, 2024 | $16.29 | $16.58 | $16.25 | $16.49 | 652 526 |
| Jan 16, 2024 | $16.34 | $16.43 | $16.28 | $16.38 | 441 654 |
| Jan 12, 2024 | $16.47 | $16.56 | $16.45 | $16.46 | 129 227 |
