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 01, 2016 | $22.49 | $22.58 | $22.42 | $22.29 | 322 400 |
| Jan 29, 2016 | $22.24 | $22.49 | $22.24 | $22.23 | 196 400 |
| Jan 28, 2016 | $22.10 | $22.23 | $22.07 | $21.94 | 225 400 |
| Jan 27, 2016 | $22.07 | $22.18 | $21.97 | $21.91 | 167 100 |
| Jan 26, 2016 | $21.87 | $22.14 | $21.87 | $21.88 | 178 800 |
| Jan 25, 2016 | $22.15 | $22.36 | $21.90 | $21.70 | 325 100 |
| Jan 22, 2016 | $22.03 | $22.24 | $21.99 | $21.92 | 194 900 |
| Jan 21, 2016 | $21.54 | $22.08 | $21.54 | $21.82 | 378 100 |
| Jan 20, 2016 | $21.89 | $21.89 | $21.55 | $21.31 | 436 500 |
| Jan 19, 2016 | $22.07 | $22.12 | $21.78 | $21.54 | 428 700 |
| Jan 15, 2016 | $21.85 | $22.21 | $21.85 | $21.89 | 398 300 |
| Jan 14, 2016 | $21.87 | $21.89 | $21.80 | $21.57 | 202 900 |
| Jan 13, 2016 | $21.83 | $21.92 | $21.82 | $21.64 | 247 000 |
| Jan 12, 2016 | $21.80 | $21.96 | $21.80 | $21.65 | 345 300 |
| Jan 11, 2016 | $21.80 | $21.81 | $21.67 | $21.53 | 305 600 |
| Jan 08, 2016 | $21.69 | $21.75 | $21.57 | $21.46 | 280 800 |
| Jan 07, 2016 | $21.28 | $21.67 | $21.21 | $21.39 | 700 000 |
| Jan 06, 2016 | $21.36 | $21.44 | $21.27 | $21.08 | 150 800 |
| Jan 05, 2016 | $21.14 | $21.39 | $21.11 | $21.14 | 110 300 |
