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 08, 2016 | $22.32 | $22.41 | $22.22 | $22.27 | 228 000 |
| Mar 07, 2016 | $22.36 | $22.36 | $22.10 | $22.03 | 245 900 |
| Mar 04, 2016 | $22.40 | $22.62 | $22.33 | $22.24 | 321 200 |
| Mar 03, 2016 | $22.23 | $22.45 | $22.19 | $22.24 | 208 600 |
| Mar 02, 2016 | $22.30 | $22.30 | $22.16 | $22.05 | 148 700 |
| Mar 01, 2016 | $22.40 | $22.40 | $22.20 | $22.14 | 151 700 |
| Feb 29, 2016 | $22.24 | $22.32 | $22.20 | $22.14 | 141 700 |
| Feb 26, 2016 | $22.40 | $22.40 | $22.16 | $22.05 | 203 100 |
| Feb 25, 2016 | $22.42 | $22.46 | $22.27 | $22.30 | 216 100 |
| Feb 24, 2016 | $22.30 | $22.47 | $22.30 | $22.29 | 255 700 |
| Feb 23, 2016 | $22.02 | $22.32 | $22.01 | $22.13 | 196 500 |
| Feb 22, 2016 | $22.28 | $22.36 | $22.04 | $21.98 | 468 000 |
| Feb 19, 2016 | $22.26 | $22.40 | $22.18 | $22.22 | 272 600 |
| Feb 18, 2016 | $22.37 | $22.37 | $22.18 | $22.08 | 315 700 |
| Feb 17, 2016 | $22.34 | $22.36 | $22.22 | $22.16 | 409 600 |
| Feb 16, 2016 | $22.31 | $22.37 | $22.21 | $22.13 | 434 800 |
| Feb 12, 2016 | $22.51 | $22.54 | $22.27 | $22.22 | 480 400 |
| Feb 11, 2016 | $23.10 | $23.12 | $22.57 | $22.44 | 694 400 |
| Feb 10, 2016 | $23.43 | $23.43 | $23.17 | $22.99 | 400 300 |
| Feb 09, 2016 | $23.11 | $23.40 | $22.62 | $23.12 | 846 500 |
| Feb 08, 2016 | $22.94 | $23.47 | $22.92 | $22.88 | 537 200 |
| Feb 05, 2016 | $22.93 | $22.98 | $22.82 | $22.68 | 203 600 |
| Feb 04, 2016 | $22.92 | $23.03 | $22.85 | $22.62 | 265 600 |
| Feb 03, 2016 | $22.80 | $22.95 | $22.75 | $22.66 | 237 300 |
| Feb 02, 2016 | $22.59 | $22.88 | $22.56 | $22.58 | 273 600 |
