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 |
| Sep 25, 2023 | $15.33 | $15.33 | $15.16 | $15.19 | 256 997 |
| Sep 22, 2023 | $15.35 | $15.44 | $15.25 | $15.34 | 161 310 |
| Sep 21, 2023 | $15.40 | $15.56 | $15.35 | $15.35 | 245 054 |
| Sep 20, 2023 | $15.51 | $15.61 | $15.48 | $15.56 | 225 602 |
| Sep 19, 2023 | $15.43 | $15.57 | $15.43 | $15.48 | 272 273 |
| Sep 18, 2023 | $15.51 | $15.60 | $15.50 | $15.51 | 139 595 |
| Sep 15, 2023 | $15.64 | $15.64 | $15.56 | $15.60 | 129 261 |
| Sep 14, 2023 | $15.68 | $15.74 | $15.59 | $15.65 | 196 741 |
| Sep 13, 2023 | $15.63 | $15.82 | $15.63 | $15.78 | 181 129 |
| Sep 12, 2023 | $15.67 | $15.72 | $15.65 | $15.66 | 172 865 |
| Sep 11, 2023 | $15.69 | $15.75 | $15.63 | $15.72 | 184 780 |
| Sep 08, 2023 | $15.66 | $15.84 | $15.66 | $15.72 | 106 569 |
| Sep 07, 2023 | $15.68 | $15.76 | $15.66 | $15.66 | 110 882 |
| Sep 06, 2023 | $15.76 | $15.81 | $15.70 | $15.72 | 114 667 |
| Sep 05, 2023 | $15.84 | $15.82 | $15.72 | $15.72 | 201 234 |
| Sep 01, 2023 | $15.91 | $15.97 | $15.84 | $15.94 | 152 468 |
| Aug 31, 2023 | $15.99 | $16.07 | $15.94 | $16.03 | 178 555 |
| Aug 30, 2023 | $15.86 | $15.94 | $15.83 | $15.92 | 165 674 |
| Aug 29, 2023 | $15.75 | $15.91 | $15.73 | $15.85 | 394 522 |
| Aug 28, 2023 | $15.81 | $15.83 | $15.71 | $15.76 | 237 975 |
| Aug 25, 2023 | $15.73 | $15.85 | $15.70 | $15.80 | 210 016 |
| Aug 24, 2023 | $15.74 | $15.78 | $15.70 | $15.74 | 154 305 |
| Aug 23, 2023 | $15.63 | $15.80 | $15.65 | $15.76 | 288 209 |
| Aug 22, 2023 | $15.66 | $15.75 | $15.55 | $15.57 | 361 669 |
| Aug 21, 2023 | $15.75 | $15.79 | $15.66 | $15.66 | 288 390 |
