Dark

BBN
BlackRock Taxable Municipal Bond Trust
stock NYSE Closed Ended Fund

At Close

Oct 2, 2026 3:59:59 PM EDT

14.47USD+0.416%(+0.06)303,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.41)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

14.42USD-0.346%(-0.05)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.4500	14.596000	14.3850	14.4200	+0.069%	303,953	0.000%
2026-10-01	14.3200	14.450000	14.2700	14.4100	+0.069%	362,139	+0.069%
2026-09-30	14.4700	14.530000	14.3700	14.4000	+0.069%	406,416	+0.139%
2026-09-29	14.3300	14.430000	14.3000	14.3900	+0.489%	358,718	+0.208%
2026-09-28	14.3500	14.440000	14.3000	14.3200	-1.037%	302,051	+0.698%
2026-09-25	14.3900	14.514900	14.2900	14.4700	+0.766%	266,639	-0.346%
2026-09-24	14.6300	14.730000	14.3100	14.3600	-1.980%	809,531	+0.418%
2026-09-23	14.9500	14.950000	14.5900	14.6500	-2.268%	555,844	-1.570%
2026-09-22	14.9500	14.990000	14.8900	14.9900	+0.268%	309,373	-3.803%
2026-09-21	14.9200	14.960000	14.8800	14.9500	+0.336%	240,068	-3.545%
2026-09-18	14.9900	14.990000	14.8701	14.9000	-0.733%	247,867	-3.221%
2026-09-17	14.9100	15.010000	14.9100	15.0100	+1.077%	220,132	-3.931%
2026-09-16	14.8500	14.990000	14.8500	14.8500	-0.269%	266,715	-2.896%
2026-09-15	15.0900	15.130000	14.8700	14.8900	-1.781%	322,577	-3.156%
2026-09-14	15.1400	15.250000	15.1400	15.1600	-0.394%	191,694	-4.881%
2026-09-11	15.3000	15.435000	15.2100	15.2200	-0.393%	117,473	-5.256%
2026-09-10	15.4000	15.400000	15.2100	15.2800	-1.100%	270,474	-5.628%
2026-09-09	15.5000	15.565000	15.4500	15.4500	-0.579%	170,485	-6.667%
2026-09-08	15.6500	15.720000	15.5000	15.5400	-0.703%	236,637	-7.207%
2026-09-04	15.6400	15.700000	15.6200	15.6500	0.000%	93,333	-7.859%
2026-09-03	15.6600	15.730000	15.5900	15.6500	-0.191%	149,417	-7.859%
2026-09-02	15.6500	15.720000	15.5900	15.6800	+0.192%	107,199	-8.036%
2026-09-01	15.7800	15.800000	15.6200	15.6500	-1.012%	180,472	-7.859%
2026-08-31	15.8900	15.934200	15.8000	15.8100	-0.441%	113,286	-8.792%
2026-08-28	15.9000	15.940000	15.8101	15.8800	-0.063%	80,540	-9.194%
2026-08-27	15.8200	15.930000	15.8200	15.8900	+0.063%	88,157	-9.251%
2026-08-26	15.8900	15.900000	15.7700	15.8800	-0.189%	118,663	-9.194%
2026-08-25	15.7800	15.920000	15.7800	15.9100	+1.016%	102,941	-9.365%
2026-08-24	15.7600	15.800000	15.7402	15.7500	-0.253%	102,426	-8.444%
2026-08-21	15.7100	15.920000	15.7100	15.7900	+0.190%	171,426	-8.676%
2026-08-20	15.7800	15.840000	15.7400	15.7600	-0.631%	99,496	-8.503%
2026-08-19	15.8000	15.900000	15.8000	15.8600	+0.826%	155,404	-9.079%
2026-08-18	15.6700	15.790000	15.6700	15.7300	0.000%	134,518	-8.328%
2026-08-17	15.8200	15.850000	15.7150	15.7300	-0.757%	98,757	-8.328%
2026-08-14	15.8700	15.960000	15.8400	15.8500	-0.814%	104,734	-9.022%
2026-08-13	15.9600	16.020000	15.9550	15.9800	+0.314%	154,811	-9.762%
2026-08-12	15.9500	15.980000	15.8000	15.9300	-0.063%	117,609	-9.479%
2026-08-11	15.8800	15.950000	15.8800	15.9400	+0.126%	130,994	-9.536%
2026-08-10	15.8900	15.950000	15.8800	15.9200	-0.251%	139,281	-9.422%
2026-08-07	15.9000	16.005500	15.8550	15.9600	+0.314%	146,902	-9.649%
2026-08-06	15.8100	15.940000	15.8000	15.9100	+0.315%	187,928	-9.365%
2026-08-05	15.8700	15.940000	15.8500	15.8600	-0.252%	159,422	-9.079%
2026-08-04	15.8400	15.940000	15.7928	15.9000	+0.506%	83,892	-9.308%
2026-08-03	15.8000	15.875000	15.7901	15.8200	0.000%	114,287	-8.850%
2026-07-31	15.8300	15.850000	15.7400	15.8200	+0.127%	247,866	-8.850%
2026-07-30	15.7000	15.869300	15.7000	15.8000	+0.509%	96,263	-8.734%
2026-07-29	15.8100	15.860000	15.7200	15.7200	-0.632%	83,767	-8.270%
2026-07-28	15.6900	15.860000	15.6800	15.8200	+0.636%	86,821	-8.850%
2026-07-27	15.6900	15.770000	15.6900	15.7200	+0.255%	67,013	-8.270%
2026-07-24	15.7200	15.805000	15.6700	15.6800	-0.127%	50,408	-8.036%
2026-07-23	15.7400	15.780000	15.6600	15.7000	-0.507%	116,491	-8.153%
2026-07-22	15.7700	15.850000	15.7700	15.7800	-0.379%	93,278	-8.619%
2026-07-21	15.8300	15.892000	15.8233	15.8400	-0.252%	69,549	-8.965%
2026-07-20	15.8500	15.975600	15.8500	15.8800	+0.063%	89,460	-9.194%
2026-07-17	15.8800	15.990000	15.8600	15.8700	-0.439%	64,252	-9.137%
2026-07-16	15.9200	15.970000	15.8601	15.9400	-0.063%	97,313	-9.536%
2026-07-15	15.9100	16.000000	15.8701	15.9500	0.000%	206,976	-9.592%
2026-07-14	15.9900	15.990000	15.8500	15.9500	-0.063%	131,534	-9.592%
2026-07-13	16.0100	16.027000	15.8700	15.9600	-0.188%	79,595	-9.649%
2026-07-10	16.0100	16.030000	15.9600	15.9900	0.000%	54,716	-9.819%
2026-07-09	15.9600	16.050000	15.9000	15.9900	-0.187%	129,934	-9.819%
2026-07-08	16.0000	16.139400	15.8701	16.0200	+0.062%	111,372	-9.988%
2026-07-07	16.0500	16.159900	16.0000	16.0100	-0.559%	111,809	-9.931%
2026-07-06	15.9800	16.150000	15.9000	16.1000	+0.499%	85,127	-10.435%
2026-07-02	16.0500	16.199900	15.9500	16.0200	-0.497%	97,851	-9.988%
2026-07-01	16.1400	16.152000	16.0700	16.1000	-0.433%	102,041	-10.435%
2026-06-30	16.3000	16.300000	16.0200	16.1700	-0.431%	1,039,632	-10.823%
2026-06-29	16.1900	16.270000	16.1500	16.2400	+0.682%	136,688	-11.207%
2026-06-26	16.0500	16.170000	16.0300	16.1300	+0.373%	74,800	-10.601%
2026-06-25	16.1500	16.150000	16.0293	16.0700	+0.125%	99,881	-10.268%
2026-06-24	16.0000	16.130000	15.9301	16.0500	+0.817%	158,142	-10.156%
2026-06-23	15.8700	15.960000	15.8000	15.9200	-0.188%	129,240	-9.422%
2026-06-22	15.9500	16.020000	15.9200	15.9500	-0.499%	122,183	-9.592%
2026-06-18	15.9900	16.100000	15.9900	16.0300	+0.439%	81,625	-10.044%
2026-06-17	16.0500	16.079900	15.9000	15.9600	-0.250%	95,459	-9.649%
2026-06-16	15.9400	16.070000	15.8500	16.0000	+0.313%	147,384	-9.875%
2026-06-15	15.9600	16.140000	15.9200	15.9500	-0.870%	114,325	-9.592%
2026-06-12	16.0800	16.140000	16.0500	16.0900	+0.187%	61,727	-10.379%
2026-06-11	16.0100	16.100000	15.9300	16.0600	+0.375%	59,640	-10.212%
2026-06-10	15.9200	16.030000	15.9200	16.0000	+0.188%	100,058	-9.875%
2026-06-09	15.8600	15.990000	15.8600	15.9700	+0.567%	128,380	-9.706%
2026-06-08	15.9000	15.970000	15.8600	15.8800	-0.439%	107,318	-9.194%
2026-06-05	15.9500	15.950000	15.8800	15.9500	-0.250%	124,692	-9.592%
2026-06-04	16.0200	16.050000	15.9400	15.9900	-0.250%	104,759	-9.819%
2026-06-03	15.9400	16.050000	15.9400	16.0300	0.000%	194,559	-10.044%
2026-06-02	15.9100	16.040000	15.8900	16.0300	+0.376%	124,076	-10.044%
2026-06-01	15.9900	16.000000	15.8301	15.9700	-0.436%	126,946	-9.706%
2026-05-29	16.1000	16.100000	15.9900	16.0400	+0.375%	189,523	-10.100%
2026-05-28	15.9600	16.020000	15.8600	15.9800	+0.440%	230,489	-9.762%
2026-05-27	15.8100	15.970000	15.8100	15.9100	+0.633%	118,058	-9.365%
2026-05-26	15.7500	15.830000	15.7000	15.8100	+0.701%	151,843	-8.792%
2026-05-22	15.6100	15.750000	15.6000	15.7000	+0.706%	219,558	-8.153%
2026-05-21	15.5800	15.670000	15.5600	15.5900	-0.192%	367,250	-7.505%
2026-05-20	15.5600	15.640000	15.5100	15.6200	+0.644%	258,243	-7.682%
2026-05-19	15.5500	15.630000	15.4700	15.5200	-0.577%	285,029	-7.088%
2026-05-18	15.6100	15.705100	15.5600	15.6100	-0.573%	214,072	-7.623%
2026-05-15	15.8500	15.899900	15.7000	15.7000	-2.059%	170,709	-8.153%
2026-05-14	16.0300	16.080000	16.0200	16.0300	+0.313%	97,586	-10.044%
2026-05-13	16.0100	16.089900	15.9800	15.9800	-0.187%	63,619	-9.762%
2026-05-12	16.1000	16.164700	15.9600	16.0100	-0.559%	178,135	-9.931%
2026-05-11	16.0800	16.210000	16.0600	16.1000	-0.186%	119,733	-10.435%
2026-05-08	16.2000	16.200000	16.0700	16.1300	+0.124%	115,252	-10.601%
2026-05-07	16.0800	16.150000	16.0650	16.1100	+0.187%	154,672	-10.490%
2026-05-06	16.1700	16.210700	15.9800	16.0800	-0.124%	1,024,890	-10.323%
2026-05-05	16.0400	16.130000	16.0200	16.1000	+0.374%	105,239	-10.435%
2026-05-04	16.1300	16.170000	16.0100	16.0400	-0.804%	115,636	-10.100%
2026-05-01	16.1800	16.220000	16.1300	16.1700	-0.308%	136,916	-10.823%
2026-04-30	16.2000	16.250000	16.0600	16.2200	+0.558%	131,558	-11.097%
2026-04-29	16.0500	16.140000	16.0500	16.1300	+0.373%	155,173	-10.601%
2026-04-28	16.1600	16.376700	16.0501	16.0700	-0.680%	129,778	-10.268%
2026-04-27	16.1700	16.260000	16.1200	16.1800	+0.248%	111,967	-10.878%
2026-04-24	16.0500	16.161800	16.0500	16.1400	+0.311%	72,882	-10.657%
2026-04-23	16.2400	16.322000	16.0300	16.0900	-1.106%	152,776	-10.379%
2026-04-22	16.3200	16.330000	16.2600	16.2700	-0.245%	83,169	-11.371%
2026-04-21	16.3000	16.350000	16.2701	16.3100	-0.306%	111,031	-11.588%
2026-04-20	16.3100	16.390000	16.3000	16.3600	0.000%	108,377	-11.858%
2026-04-17	16.3400	16.390000	16.2250	16.3600	+0.801%	148,686	-11.858%
2026-04-16	16.2200	16.329900	16.1510	16.2300	-0.368%	77,969	-11.152%
2026-04-15	16.2600	16.325000	16.2050	16.2900	-0.123%	209,946	-11.479%
2026-04-14	16.2100	16.320000	16.1101	16.3100	+0.803%	123,818	-11.588%
2026-04-13	16.1000	16.245000	16.0700	16.1800	+0.124%	240,223	-10.878%
2026-04-10	16.1900	16.230000	16.1500	16.1600	-0.493%	92,540	-10.767%
2026-04-09	16.3100	16.350000	16.1300	16.2400	-0.612%	160,818	-11.207%
2026-04-08	16.2600	16.364877	16.2500	16.3400	+1.396%	161,375	-11.750%
2026-04-07	16.0900	16.150000	16.0000	16.1150	+0.155%	167,182	-10.518%
2026-04-06	16.0200	16.100000	15.9792	16.0900	+0.187%	116,071	-10.379%
2026-04-02	16.0300	16.120000	16.0300	16.0600	-0.557%	104,694	-10.212%
2026-04-01	16.1700	16.210000	16.0900	16.1500	-0.124%	213,414	-10.712%
2026-03-31	15.8500	16.170000	15.7950	16.1700	+3.059%	468,390	-10.823%
2026-03-30	15.6900	15.845000	15.5800	15.6900	+0.192%	246,231	-8.094%
2026-03-27	15.6700	15.690000	15.6000	15.6600	-0.508%	245,458	-7.918%
2026-03-26	15.7800	16.019900	15.7100	15.7400	-0.631%	264,104	-8.386%
2026-03-25	15.8500	15.980000	15.7950	15.8400	+0.635%	287,847	-8.965%
2026-03-24	15.8000	15.926900	15.7100	15.7400	-0.882%	248,444	-8.386%
2026-03-23	15.8000	15.940000	15.8000	15.8800	+0.443%	213,727	-9.194%
2026-03-20	15.9100	16.000000	15.8020	15.8100	-1.249%	447,843	-8.792%
2026-03-19	16.0600	16.100000	15.9200	16.0100	-0.559%	321,368	-9.931%
2026-03-18	16.1400	16.198000	16.0900	16.1000	-0.062%	194,245	-10.435%
2026-03-17	16.0400	16.160000	16.0300	16.1100	+0.499%	113,663	-10.490%
2026-03-16	15.9400	16.060000	15.8700	16.0300	+0.754%	136,866	-10.044%
2026-03-13	15.9700	16.084400	15.8600	15.9100	-0.872%	237,814	-9.365%
2026-03-12	16.1700	16.170000	16.0400	16.0500	-0.742%	183,296	-10.156%
2026-03-11	16.3000	16.460000	16.1700	16.1700	-0.492%	220,189	-10.823%
2026-03-10	16.1900	16.321400	16.1900	16.2500	+0.309%	175,439	-11.262%
2026-03-09	16.2500	16.330000	16.1900	16.2000	-0.735%	218,192	-10.988%
2026-03-06	16.3800	16.415000	16.3000	16.3200	-0.488%	177,842	-11.642%
2026-03-05	16.4500	16.470000	16.4000	16.4000	-0.485%	156,128	-12.073%
2026-03-04	16.4400	16.540000	16.4400	16.4800	-0.302%	229,821	-12.500%
2026-03-03	16.6400	16.640000	16.5100	16.5300	-0.899%	180,907	-12.765%
2026-03-02	16.7100	16.720000	16.6200	16.6800	-0.299%	166,843	-13.549%
2026-02-27	16.7400	16.750000	16.7000	16.7300	+0.420%	235,242	-13.808%
2026-02-26	16.6400	16.690000	16.6100	16.6600	+0.180%	172,357	-13.445%
2026-02-25	16.5600	16.680000	16.5600	16.6300	+0.181%	159,871	-13.289%
2026-02-24	16.6000	16.650000	16.6000	16.6000	-0.240%	110,170	-13.133%
2026-02-23	16.5900	16.660000	16.5800	16.6400	+0.301%	164,853	-13.341%
2026-02-20	16.6200	16.626400	16.5400	16.5900	-0.120%	127,256	-13.080%
2026-02-19	16.6600	16.660000	16.5612	16.6100	0.000%	131,822	-13.185%
2026-02-18	16.5600	16.629900	16.5600	16.6100	+0.302%	166,070	-13.185%
2026-02-17	16.5100	16.610000	16.5000	16.5600	-0.121%	273,027	-12.923%
2026-02-13	16.5700	16.620000	16.5100	16.5800	-0.120%	155,599	-13.028%
2026-02-12	16.6500	16.680000	16.4700	16.6000	+0.728%	233,196	-13.133%
2026-02-11	16.4700	16.530000	16.4601	16.4800	-0.182%	163,407	-12.500%
2026-02-10	16.4600	16.540000	16.4450	16.5100	+0.548%	192,179	-12.659%
2026-02-09	16.4000	16.470000	16.3400	16.4200	+0.490%	274,218	-12.180%
2026-02-06	16.4100	16.420000	16.3200	16.3400	-0.061%	160,579	-11.750%
2026-02-05	16.2700	16.380000	16.2442	16.3500	+0.988%	376,713	-11.804%
2026-02-04	16.1800	16.220000	16.1700	16.1900	-0.185%	209,277	-10.933%
2026-02-03	16.1600	16.230000	16.1600	16.2200	+0.433%	279,659	-11.097%
2026-02-02	16.3100	16.310000	16.1500	16.1500	-0.920%	612,362	-10.712%
2026-01-30	16.2800	16.310000	16.2000	16.3000	+0.246%	259,593	-11.534%
2026-01-29	16.2000	16.265000	16.1900	16.2600	+0.185%	285,420	-11.316%
2026-01-28	16.2900	16.290000	16.2300	16.2300	-0.062%	195,520	-11.152%
2026-01-27	16.2500	16.280000	16.2300	16.2400	+0.123%	286,739	-11.207%
2026-01-26	16.2500	16.300000	16.2200	16.2200	-0.123%	253,741	-11.097%
2026-01-23	16.1600	16.250000	16.1600	16.2400	+0.557%	174,756	-11.207%
2026-01-22	16.1700	16.240000	16.1500	16.1500	-0.309%	256,991	-10.712%
2026-01-21	16.2400	16.280000	16.1000	16.2000	-0.246%	626,794	-10.988%
2026-01-20	16.2900	16.290000	16.2400	16.2400	-1.396%	233,938	-11.207%
2026-01-16	16.5900	16.590000	16.4700	16.4700	-0.723%	372,637	-12.447%
2026-01-15	16.6000	16.680000	16.5200	16.5900	+0.181%	218,722	-13.080%
2026-01-14	16.5000	16.560000	16.4600	16.5600	+0.608%	154,348	-12.923%
2026-01-13	16.4300	16.500000	16.4150	16.4600	+0.305%	157,149	-12.394%
2026-01-12	16.5400	16.540000	16.3285	16.4100	-0.182%	139,522	-12.127%
2026-01-09	16.3800	16.440000	16.3000	16.4400	+0.428%	128,546	-12.287%
2026-01-08	16.3100	16.380000	16.3000	16.3700	+0.122%	154,983	-11.912%
2026-01-07	16.3300	16.440000	16.3000	16.3500	+0.245%	226,347	-11.804%
2026-01-06	16.2700	16.340000	16.2500	16.3100	0.000%	265,142	-11.588%
2026-01-05	16.3000	16.350000	16.2701	16.3100	0.000%	204,541	-11.588%
2026-01-02	16.3200	16.360000	16.2550	16.3100	-0.061%	218,057	-11.588%
2025-12-31	16.3700	16.383300	16.2200	16.3200	-0.244%	807,114	-11.642%
2025-12-30	16.2400	16.439900	16.2300	16.3600	+0.615%	421,453	-11.858%
2025-12-29	16.3600	16.450000	16.2400	16.2600	-0.793%	660,252	-11.316%
2025-12-26	16.8000	16.800000	16.3900	16.3900	-2.266%	1,945,495	-12.020%
2025-12-24	16.5100	16.770000	16.4911	16.7700	+1.575%	332,502	-14.013%
2025-12-23	16.5000	16.570000	16.4908	16.5100	-0.662%	336,663	-12.659%
2025-12-22	16.6100	16.700000	16.6000	16.6200	-0.717%	419,820	-13.237%
2025-12-19	16.8200	16.923200	16.7400	16.7400	-0.653%	340,658	-13.859%
2025-12-18	16.9800	17.035900	16.7500	16.8500	-0.649%	419,162	-14.421%
2025-12-17	16.9000	17.050000	16.9000	16.9600	+0.177%	174,290	-14.976%
2025-12-16	16.9000	17.040000	16.9000	16.9300	-0.118%	163,781	-14.826%
2025-12-15	17.0000	17.080000	16.8400	16.9500	-0.645%	390,773	-14.926%
2025-12-12	17.1000	17.131100	16.9500	17.0600	-0.525%	486,088	-15.475%
2025-12-11	17.1800	17.280000	16.9200	17.1500	-0.522%	908,843	-15.918%
2025-12-10	17.2900	17.290000	17.1700	17.2400	0.000%	387,030	-16.357%
2025-12-09	17.2600	17.300000	17.2100	17.2400	-0.347%	379,292	-16.357%
2025-12-08	17.3100	17.320200	17.1600	17.3000	-0.173%	441,715	-16.647%
2025-12-05	17.2400	17.439000	17.1300	17.3300	+0.697%	672,632	-16.792%
2025-12-04	17.2900	17.309900	17.2100	17.2100	-0.520%	225,063	-16.212%
2025-12-03	17.2600	17.340000	17.2500	17.3000	+0.116%	265,696	-16.647%
2025-12-02	17.3200	17.330000	17.1700	17.2800	-0.403%	362,151	-16.551%
2025-12-01	17.1900	17.390000	17.1200	17.3500	+0.115%	417,363	-16.888%
2025-11-28	17.3900	17.450000	17.2650	17.3300	+0.058%	130,882	-16.792%
2025-11-26	17.2000	17.350000	17.1900	17.3200	+0.522%	290,269	-16.744%
2025-11-25	17.1200	17.349900	17.1200	17.2300	+0.466%	358,097	-16.309%
2025-11-24	17.1000	17.200000	16.9900	17.1500	+0.469%	435,672	-15.918%
2025-11-21	17.1200	17.120000	16.9500	17.0700	+0.117%	332,932	-15.524%
2025-11-20	17.2100	17.220000	17.0400	17.0500	-0.641%	466,202	-15.425%
2025-11-19	17.0400	17.210000	16.8700	17.1600	+0.645%	776,175	-15.967%
2025-11-18	17.0600	17.080000	17.0026	17.0500	+0.176%	206,982	-15.425%
2025-11-17	17.0500	17.110000	17.0200	17.0200	-0.234%	332,649	-15.276%
2025-11-14	17.0900	17.130000	17.0300	17.0600	-0.641%	320,903	-15.475%
2025-11-13	17.1500	17.310000	17.1438	17.1700	-0.348%	278,505	-16.016%
2025-11-12	17.1600	17.360000	17.1571	17.2300	-0.058%	304,284	-16.309%
2025-11-11	17.1100	17.280000	17.0801	17.2400	+0.701%	225,111	-16.357%
2025-11-10	17.1500	17.189900	17.0800	17.1200	-0.465%	204,529	-15.771%
2025-11-07	17.0400	17.360000	17.0101	17.2000	+0.939%	580,156	-16.163%
2025-11-06	16.9200	17.140000	16.9100	17.0400	+0.888%	270,900	-15.376%
2025-11-05	16.8900	16.940000	16.8500	16.8900	-0.177%	134,234	-14.624%
2025-11-04	16.9300	17.040000	16.9009	16.9200	-0.588%	170,691	-14.775%
2025-11-03	16.8800	17.060000	16.8700	17.0200	+0.770%	294,555	-15.276%
2025-10-31	16.9400	17.100000	16.8800	16.8900	-0.118%	476,015	-14.624%
2025-10-30	16.5700	16.920000	16.5597	16.9100	+1.379%	417,050	-14.725%
2025-10-29	16.6600	16.750000	16.6401	16.6800	0.000%	85,528	-13.549%
2025-10-28	16.6500	16.730000	16.6500	16.6800	-0.060%	153,917	-13.549%
2025-10-27	16.6200	16.750000	16.6150	16.6900	+0.240%	107,124	-13.601%
2025-10-24	16.6100	16.680000	16.6006	16.6500	+0.241%	89,980	-13.393%
2025-10-23	16.6000	16.650000	16.6000	16.6100	-0.300%	79,415	-13.185%
2025-10-22	16.6800	16.719900	16.6000	16.6600	-0.359%	90,495	-13.445%
2025-10-21	16.5700	16.730000	16.5500	16.7200	+0.784%	142,298	-13.756%
2025-10-20	16.5400	16.615000	16.5017	16.5900	+0.424%	182,998	-13.080%
2025-10-17	16.5300	16.590000	16.4300	16.5200	-0.181%	95,684	-12.712%
2025-10-16	16.4900	16.610000	16.4900	16.5500	-0.060%	86,919	-12.870%
2025-10-15	16.7500	16.839900	16.5500	16.5600	-1.721%	121,558	-12.923%
2025-10-14	16.7500	16.880000	16.7500	16.8500	+0.959%	116,484	-14.421%
2025-10-13	16.7700	16.856000	16.6300	16.6900	-0.536%	112,520	-13.601%
2025-10-10	16.7500	16.780000	16.6700	16.7800	+0.539%	101,302	-14.064%
2025-10-09	16.6500	16.710000	16.6500	16.6900	+0.060%	111,475	-13.601%
2025-10-08	16.6200	16.700000	16.5800	16.6800	+0.421%	123,715	-13.549%
2025-10-07	16.6000	16.710000	16.5600	16.6100	+0.545%	132,724	-13.185%
2025-10-06	16.5100	16.598500	16.4601	16.5200	-0.121%	71,740	-12.712%
2025-10-03	16.5500	16.700000	16.5269	16.5400	-0.481%	88,376	-12.817%
2025-10-02	16.6400	16.719900	16.6000	16.6200	-0.419%	122,058	-13.237%
2025-10-01	16.6800	16.720000	16.6280	16.6900	+0.542%	136,188	-13.601%
2025-09-30	16.5700	16.600000	16.5100	16.6000	+0.667%	187,866	-13.133%
2025-09-29	16.3500	16.490000	16.3254	16.4900	+0.980%	101,627	-12.553%
2025-09-26	16.5500	16.550000	16.3200	16.3300	-0.729%	98,205	-11.696%
2025-09-25	16.4900	16.490000	16.3600	16.4500	+0.122%	133,681	-12.340%
2025-09-24	16.3700	16.500000	16.3601	16.4300	-0.061%	73,171	-12.234%
2025-09-23	16.3500	16.440000	16.3000	16.4400	+0.674%	102,465	-12.287%
2025-09-22	16.3800	16.400000	16.3000	16.3300	-0.488%	108,447	-11.696%
2025-09-19	16.4000	16.490500	16.3200	16.4100	-0.304%	99,808	-12.127%
2025-09-18	16.4600	16.519200	16.3900	16.4600	-0.423%	157,451	-12.394%
2025-09-17	16.5500	16.640000	16.4400	16.5300	0.000%	144,035	-12.765%
2025-09-16	16.5000	16.567500	16.5000	16.5300	-0.181%	122,225	-12.765%
2025-09-15	16.6100	16.620000	16.5000	16.5600	-0.241%	203,165	-12.923%
2025-09-12	16.6400	16.672500	16.5600	16.6000	-0.180%	68,115	-13.133%
2025-09-11	16.6300	16.720000	16.5701	16.6300	+0.060%	150,675	-13.289%
2025-09-10	16.6200	16.640000	16.5600	16.6200	+0.423%	158,896	-13.237%
2025-09-09	16.6000	16.610000	16.4801	16.5500	-0.361%	176,482	-12.870%
2025-09-08	16.6700	16.730000	16.5400	16.6100	+0.363%	258,867	-13.185%
2025-09-05	16.5000	16.580000	16.4786	16.5500	+0.669%	204,022	-12.870%
2025-09-04	16.4800	16.500000	16.3678	16.4400	+0.061%	215,210	-12.287%
2025-09-03	16.3600	16.440000	16.3301	16.4300	+0.367%	137,687	-12.234%
2025-09-02	16.3500	16.390000	16.3301	16.3700	-0.365%	103,637	-11.912%
2025-08-29	16.4500	16.460000	16.3700	16.4300	-0.061%	239,658	-12.234%
2025-08-28	16.3500	16.440000	16.3100	16.4400	+0.428%	177,744	-12.287%
2025-08-27	16.2400	16.379700	16.2400	16.3700	+0.738%	152,447	-11.912%
2025-08-26	16.2200	16.322600	16.2200	16.2500	-0.123%	168,469	-11.262%
2025-08-25	16.1700	16.390000	16.1700	16.2700	0.000%	204,169	-11.371%
2025-08-22	16.0900	16.270000	16.0300	16.2700	+1.688%	190,566	-11.371%
2025-08-21	16.0300	16.080000	16.0000	16.0000	-0.436%	55,900	-9.875%
2025-08-20	16.0000	16.110000	16.0000	16.0700	+0.312%	101,540	-10.268%
2025-08-19	15.9900	16.060000	15.9800	16.0200	+0.313%	113,190	-9.988%
2025-08-18	16.1000	16.129900	15.9500	15.9700	-0.869%	233,059	-9.706%
2025-08-15	16.0900	16.215000	16.0900	16.1100	-0.800%	89,089	-10.490%
2025-08-14	16.2800	16.380000	16.2383	16.2400	-0.673%	127,401	-11.207%
2025-08-13	16.3400	16.450000	16.2758	16.3500	+0.739%	244,724	-11.804%
2025-08-12	16.3000	16.350000	16.2000	16.2300	-0.490%	207,378	-11.152%
2025-08-11	16.4000	16.400000	16.2600	16.3100	-0.488%	96,093	-11.588%
2025-08-08	16.3800	16.440000	16.3500	16.3900	-0.365%	113,966	-12.020%
2025-08-07	16.5400	16.590000	16.4300	16.4500	-0.182%	218,053	-12.340%
2025-08-06	16.4400	16.519900	16.4001	16.4800	-0.121%	246,434	-12.500%
2025-08-05	16.3600	16.530000	16.3600	16.5000	+0.304%	98,942	-12.606%
2025-08-04	16.4600	16.480000	16.3700	16.4500	+0.244%	138,783	-12.340%
2025-08-01	16.2500	16.430000	16.1460	16.4100	+1.359%	181,184	-12.127%
2025-07-31	16.1000	16.195000	16.0250	16.1900	+0.998%	181,547	-10.933%
2025-07-30	15.9400	16.030000	15.9300	16.0300	+0.628%	164,282	-10.044%
2025-07-29	15.8100	15.970000	15.7200	15.9300	+0.951%	145,458	-9.479%
2025-07-28	15.8100	15.980000	15.7800	15.7800	-0.442%	116,355	-8.619%
2025-07-25	15.7900	15.908100	15.7850	15.8500	+0.316%	91,470	-9.022%
2025-07-24	15.8500	15.939900	15.8000	15.8000	-0.566%	123,816	-8.734%
2025-07-23	15.9100	15.967200	15.8300	15.8900	-0.376%	166,771	-9.251%
2025-07-22	15.8400	15.960000	15.8106	15.9500	+0.504%	89,687	-9.592%
2025-07-21	15.7500	15.920000	15.7500	15.8700	+1.731%	170,015	-9.137%
2025-07-18	15.9000	15.950000	15.6000	15.6000	-1.391%	277,954	-7.564%
2025-07-17	15.8000	15.870000	15.8000	15.8200	0.000%	100,193	-8.850%
2025-07-16	15.8100	15.900000	15.8100	15.8200	+0.190%	143,493	-8.850%
2025-07-15	15.8300	15.880000	15.7900	15.7900	-0.629%	181,457	-8.676%
2025-07-14	15.9300	15.980000	15.8650	15.8900	-0.031%	290,522	-9.251%
2025-07-11	15.9900	16.000000	15.8800	15.8950	-0.780%	95,896	-9.280%
2025-07-10	16.0200	16.069900	16.0000	16.0200	+0.188%	97,644	-9.988%
2025-07-09	15.9300	16.050000	15.9200	15.9900	+0.503%	128,510	-9.819%
2025-07-08	15.8800	16.000000	15.8301	15.9100	0.000%	141,749	-9.365%
2025-07-07	16.0100	16.071300	15.9000	15.9100	-0.996%	128,385	-9.365%
2025-07-03	16.0400	16.189900	16.0333	16.0700	-0.062%	109,659	-10.268%
2025-07-02	16.1100	16.183500	16.0790	16.0800	-0.618%	105,904	-10.323%
2025-07-01	16.1400	16.205000	16.1000	16.1800	+0.435%	126,909	-10.878%
2025-06-30	16.0700	16.140000	16.0100	16.1100	+0.311%	205,205	-10.490%
2025-06-27	16.0200	16.060000	15.9001	16.0600	+0.375%	139,376	-10.212%
2025-06-26	16.0000	16.020000	15.9200	16.0000	+0.313%	132,287	-9.875%
2025-06-25	15.8100	15.978600	15.7900	15.9500	+0.314%	154,166	-9.592%
2025-06-24	15.7900	15.910000	15.7700	15.9000	+0.569%	166,507	-9.308%
2025-06-23	15.6800	15.840000	15.6800	15.8100	+0.829%	201,354	-8.792%
2025-06-20	15.6300	15.740000	15.5833	15.6800	-0.381%	148,549	-8.036%
2025-06-18	15.7200	15.830000	15.6800	15.7400	+0.383%	117,125	-8.386%
2025-06-17	15.6600	15.750000	15.5900	15.6800	+0.128%	132,268	-8.036%
2025-06-16	15.7100	15.800000	15.6200	15.6600	-0.949%	163,820	-7.918%
2025-06-13	15.8300	15.887700	15.7000	15.8100	-0.816%	127,282	-8.792%
2025-06-12	15.8800	15.970000	15.8513	15.9400	+0.504%	91,878	-9.536%
2025-06-11	15.8200	15.879200	15.7700	15.8600	+0.571%	111,790	-9.079%
2025-06-10	15.7400	15.819900	15.6997	15.7700	+0.318%	93,185	-8.561%
2025-06-09	15.6800	15.750000	15.6710	15.7200	+0.127%	89,697	-8.270%
2025-06-06	15.7700	15.823600	15.6900	15.7000	-0.696%	183,196	-8.153%
2025-06-05	15.8300	15.880000	15.8100	15.8100	-0.063%	159,735	-8.792%
2025-06-04	15.8000	15.870000	15.7600	15.8200	+0.381%	135,151	-8.850%
2025-06-03	15.7600	15.840000	15.7200	15.7600	0.000%	187,252	-8.503%
2025-06-02	15.7800	15.820000	15.6201	15.7600	-0.442%	172,780	-8.503%
2025-05-30	15.7400	15.840000	15.6800	15.8300	+0.828%	159,603	-8.907%
2025-05-29	15.6300	15.700000	15.5958	15.7000	+0.512%	130,891	-8.153%
2025-05-28	15.6300	15.680000	15.6000	15.6200	-0.064%	159,073	-7.682%
2025-05-27	15.5600	15.659800	15.5001	15.6300	+0.774%	124,019	-7.742%
2025-05-23	15.4300	15.550000	15.4108	15.5100	+0.323%	208,251	-7.028%
2025-05-22	15.4200	15.650000	15.3800	15.4600	+0.130%	257,968	-6.727%
2025-05-21	15.6600	15.698600	15.4400	15.4400	-1.781%	196,839	-6.606%
2025-05-20	15.6300	15.740000	15.6192	15.7200	-0.127%	164,506	-8.270%
2025-05-19	15.6500	15.780000	15.6500	15.7400	-0.317%	150,080	-8.386%
2025-05-16	15.8300	15.853000	15.7700	15.7900	0.000%	93,637	-8.676%
2025-05-15	15.7300	15.850000	15.7001	15.7900	-0.127%	107,544	-8.676%
2025-05-14	15.8800	16.000000	15.7400	15.8100	-0.691%	239,327	-8.792%
2025-05-13	15.8900	15.970800	15.8500	15.9200	0.000%	248,370	-9.422%
2025-05-12	15.9800	15.980000	15.8900	15.9200	-0.375%	179,882	-9.422%
2025-05-09	16.0000	16.040100	15.9600	15.9800	+0.251%	95,814	-9.762%
2025-05-08	16.0600	16.148200	15.9400	15.9400	-0.747%	123,837	-9.536%
2025-05-07	16.0700	16.170000	16.0100	16.0600	-0.062%	95,153	-10.212%
2025-05-06	15.9700	16.070000	15.9460	16.0700	+0.438%	119,488	-10.268%
2025-05-05	16.1000	16.240000	15.9800	16.0000	-1.112%	156,589	-9.875%
2025-05-02	16.2100	16.230000	16.1515	16.1800	-0.614%	83,833	-10.878%
2025-05-01	16.3000	16.380000	16.2600	16.2800	-0.184%	61,668	-11.425%
2025-04-30	16.1500	16.310000	16.1500	16.3100	+0.555%	206,924	-11.588%
2025-04-29	16.1100	16.250000	16.0125	16.2200	+0.871%	90,885	-11.097%
2025-04-28	16.0000	16.140000	15.9701	16.0800	+0.187%	91,111	-10.323%
2025-04-25	16.0300	16.149900	15.9500	16.0500	+0.250%	86,721	-10.156%
2025-04-24	16.0000	16.030000	15.9200	16.0100	+0.755%	99,811	-9.931%
2025-04-23	15.8400	16.000000	15.8400	15.8900	+1.275%	102,762	-9.251%
2025-04-22	15.7500	15.809900	15.6516	15.6900	+0.384%	89,686	-8.094%
2025-04-21	15.7000	15.760000	15.6300	15.6300	-0.888%	129,751	-7.742%
2025-04-17	15.7300	15.830000	15.7300	15.7700	-0.253%	102,108	-8.561%
2025-04-16	15.7900	15.937700	15.7501	15.8100	+0.063%	114,530	-8.792%
2025-04-15	15.6700	15.920000	15.6700	15.8000	-0.190%	90,273	-8.734%
2025-04-14	15.7300	15.910000	15.6900	15.8300	+0.957%	218,061	-8.907%

.dark-mode .VXSWNv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXSWNv{ color: #333333; background-color: white; border: 2px solid #333333; }BBNBlackRock Taxable Municipal Bond Truststock NYSE Closed Ended Fund

BBN
BlackRock Taxable Municipal Bond Trust
stock NYSE Closed Ended Fund