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 |
| Jul 14, 2023 | $16.57 | $16.60 | $16.44 | $16.46 | 119 264 |
| Jul 13, 2023 | $16.58 | $16.61 | $16.51 | $16.61 | 182 498 |
| Jul 12, 2023 | $16.47 | $16.60 | $16.44 | $16.57 | 214 323 |
| Jul 11, 2023 | $16.35 | $16.43 | $16.35 | $16.39 | 206 798 |
| Jul 10, 2023 | $16.30 | $16.41 | $16.30 | $16.33 | 278 521 |
| Jul 07, 2023 | $16.16 | $16.36 | $16.16 | $16.34 | 155 036 |
| Jul 06, 2023 | $16.58 | $16.57 | $16.17 | $16.20 | 559 852 |
| Jul 05, 2023 | $16.67 | $16.71 | $16.61 | $16.63 | 197 968 |
| Jul 03, 2023 | $16.63 | $16.73 | $16.60 | $16.69 | 81 834 |
| Jun 30, 2023 | $16.60 | $16.61 | $16.50 | $16.59 | 236 129 |
| Jun 29, 2023 | $16.66 | $16.66 | $16.52 | $16.53 | 163 416 |
| Jun 28, 2023 | $16.66 | $16.78 | $16.57 | $16.75 | 191 416 |
| Jun 27, 2023 | $16.64 | $16.73 | $16.63 | $16.65 | 200 995 |
| Jun 26, 2023 | $16.59 | $16.72 | $16.58 | $16.62 | 233 304 |
| Jun 23, 2023 | $16.59 | $16.64 | $16.56 | $16.56 | 221 886 |
| Jun 22, 2023 | $16.50 | $16.53 | $16.47 | $16.53 | 178 047 |
| Jun 21, 2023 | $16.43 | $16.56 | $16.40 | $16.56 | 236 365 |
| Jun 20, 2023 | $16.43 | $16.53 | $16.43 | $16.50 | 251 881 |
| Jun 16, 2023 | $16.48 | $16.55 | $16.43 | $16.49 | 289 296 |
| Jun 15, 2023 | $16.54 | $16.62 | $16.51 | $16.57 | 249 589 |
| Jun 14, 2023 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| Jun 13, 2023 | $16.74 | $16.74 | $16.53 | $16.53 | 180 592 |
| Jun 12, 2023 | $16.57 | $16.69 | $16.52 | $16.65 | 168 111 |
| Jun 09, 2023 | $16.47 | $16.57 | $16.47 | $16.54 | 134 728 |
| Jun 08, 2023 | $16.43 | $16.53 | $16.43 | $16.45 | 202 289 |
