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 |
| Aug 18, 2023 | $15.68 | $15.88 | $15.68 | $15.85 | 471 154 |
| Aug 17, 2023 | $15.63 | $15.71 | $15.59 | $15.63 | 249 157 |
| Aug 16, 2023 | $15.82 | $15.84 | $15.67 | $15.67 | 182 199 |
| Aug 15, 2023 | $15.82 | $15.89 | $15.77 | $15.77 | 159 478 |
| Aug 14, 2023 | $15.90 | $15.94 | $15.88 | $15.90 | 144 386 |
| Aug 11, 2023 | $15.88 | $16.10 | $15.81 | $16.06 | 258 247 |
| Aug 10, 2023 | $16.04 | $16.12 | $15.85 | $15.93 | 269 216 |
| Aug 09, 2023 | $16.05 | $16.08 | $15.94 | $16.04 | 194 284 |
| Aug 08, 2023 | $16.01 | $16.11 | $16.00 | $16.01 | 168 533 |
| Aug 07, 2023 | $15.99 | $15.98 | $15.91 | $15.96 | 249 772 |
| Aug 04, 2023 | $15.86 | $16.01 | $15.86 | $15.98 | 241 366 |
| Aug 03, 2023 | $16.10 | $16.10 | $15.81 | $15.82 | 421 433 |
| Aug 02, 2023 | $16.20 | $16.22 | $16.09 | $16.14 | 358 969 |
| Aug 01, 2023 | $16.34 | $16.36 | $16.21 | $16.26 | 211 048 |
| Jul 31, 2023 | $16.50 | $16.56 | $16.40 | $16.41 | 194 344 |
| Jul 28, 2023 | $16.42 | $16.48 | $16.36 | $16.48 | 146 674 |
| Jul 27, 2023 | $16.54 | $16.53 | $16.35 | $16.35 | 250 099 |
| Jul 26, 2023 | $16.56 | $16.60 | $16.56 | $16.57 | 120 117 |
| Jul 25, 2023 | $16.53 | $16.61 | $16.51 | $16.55 | 202 803 |
| Jul 24, 2023 | $16.62 | $16.64 | $16.56 | $16.60 | 204 299 |
| Jul 21, 2023 | $16.51 | $16.62 | $16.51 | $16.61 | 300 541 |
| Jul 20, 2023 | $16.50 | $16.63 | $16.48 | $16.48 | 184 051 |
| Jul 19, 2023 | $16.58 | $16.64 | $16.58 | $16.61 | 279 459 |
| Jul 18, 2023 | $16.52 | $16.61 | $16.52 | $16.55 | 174 249 |
| Jul 17, 2023 | $16.46 | $16.53 | $16.45 | $16.51 | 192 704 |
