Dark

BBN
BlackRock Taxable Municipal Bond Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:41 PM EDT

15.82USD+0.127%(+0.02)247,865

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.80)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

15.82USD0.000%(0.00)676

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	15.8200	15.830000	15.7400	15.8200	+0.127%	247,865	0.000%
2026-07-30	15.7000	15.869300	15.7000	15.8000	+0.509%	96,263	+0.127%
2026-07-29	15.8100	15.860000	15.7200	15.7200	-0.632%	83,767	+0.636%
2026-07-28	15.6900	15.860000	15.6800	15.8200	+0.636%	86,821	0.000%
2026-07-27	15.6900	15.770000	15.6900	15.7200	+0.255%	67,013	+0.636%
2026-07-24	15.7200	15.805000	15.6700	15.6800	-0.127%	50,408	+0.893%
2026-07-23	15.7400	15.780000	15.6600	15.7000	-0.507%	116,491	+0.764%
2026-07-22	15.7700	15.850000	15.7700	15.7800	-0.379%	93,278	+0.253%
2026-07-21	15.8300	15.892000	15.8233	15.8400	-0.252%	69,549	-0.126%
2026-07-20	15.8500	15.975600	15.8500	15.8800	+0.063%	89,460	-0.378%
2026-07-17	15.8800	15.990000	15.8600	15.8700	-0.439%	64,252	-0.315%
2026-07-16	15.9200	15.970000	15.8601	15.9400	-0.063%	97,313	-0.753%
2026-07-15	15.9100	16.000000	15.8701	15.9500	0.000%	206,976	-0.815%
2026-07-14	15.9900	15.990000	15.8500	15.9500	-0.063%	131,534	-0.815%
2026-07-13	16.0100	16.027000	15.8700	15.9600	-0.188%	79,595	-0.877%
2026-07-10	16.0100	16.030000	15.9600	15.9900	0.000%	54,716	-1.063%
2026-07-09	15.9600	16.050000	15.9000	15.9900	-0.187%	129,934	-1.063%
2026-07-08	16.0000	16.139400	15.8701	16.0200	+0.062%	111,372	-1.248%
2026-07-07	16.0500	16.159900	16.0000	16.0100	-0.559%	111,809	-1.187%
2026-07-06	15.9800	16.150000	15.9000	16.1000	+0.499%	85,127	-1.739%
2026-07-02	16.0500	16.199900	15.9500	16.0200	-0.497%	97,851	-1.248%
2026-07-01	16.1400	16.152000	16.0700	16.1000	-0.433%	102,041	-1.739%
2026-06-30	16.3000	16.300000	16.0200	16.1700	-0.431%	1,039,632	-2.165%
2026-06-29	16.1900	16.270000	16.1500	16.2400	+0.682%	136,688	-2.586%
2026-06-26	16.0500	16.170000	16.0300	16.1300	+0.373%	74,800	-1.922%
2026-06-25	16.1500	16.150000	16.0293	16.0700	+0.125%	99,881	-1.556%
2026-06-24	16.0000	16.130000	15.9301	16.0500	+0.817%	158,142	-1.433%
2026-06-23	15.8700	15.960000	15.8000	15.9200	-0.188%	129,240	-0.628%
2026-06-22	15.9500	16.020000	15.9200	15.9500	-0.499%	122,183	-0.815%
2026-06-18	15.9900	16.100000	15.9900	16.0300	+0.439%	81,625	-1.310%
2026-06-17	16.0500	16.079900	15.9000	15.9600	-0.250%	95,459	-0.877%
2026-06-16	15.9400	16.070000	15.8500	16.0000	+0.313%	147,384	-1.125%
2026-06-15	15.9600	16.140000	15.9200	15.9500	-0.870%	114,325	-0.815%
2026-06-12	16.0800	16.140000	16.0500	16.0900	+0.187%	61,727	-1.678%
2026-06-11	16.0100	16.100000	15.9300	16.0600	+0.375%	59,640	-1.494%
2026-06-10	15.9200	16.030000	15.9200	16.0000	+0.188%	100,058	-1.125%
2026-06-09	15.8600	15.990000	15.8600	15.9700	+0.567%	128,380	-0.939%
2026-06-08	15.9000	15.970000	15.8600	15.8800	-0.439%	107,318	-0.378%
2026-06-05	15.9500	15.950000	15.8800	15.9500	-0.250%	124,692	-0.815%
2026-06-04	16.0200	16.050000	15.9400	15.9900	-0.250%	104,759	-1.063%
2026-06-03	15.9400	16.050000	15.9400	16.0300	0.000%	194,559	-1.310%
2026-06-02	15.9100	16.040000	15.8900	16.0300	+0.376%	124,076	-1.310%
2026-06-01	15.9900	16.000000	15.8301	15.9700	-0.436%	126,946	-0.939%
2026-05-29	16.1000	16.100000	15.9900	16.0400	+0.375%	189,523	-1.372%
2026-05-28	15.9600	16.020000	15.8600	15.9800	+0.440%	230,489	-1.001%
2026-05-27	15.8100	15.970000	15.8100	15.9100	+0.633%	118,058	-0.566%
2026-05-26	15.7500	15.830000	15.7000	15.8100	+0.701%	151,843	+0.063%
2026-05-22	15.6100	15.750000	15.6000	15.7000	+0.706%	219,558	+0.764%
2026-05-21	15.5800	15.670000	15.5600	15.5900	-0.192%	367,250	+1.475%
2026-05-20	15.5600	15.640000	15.5100	15.6200	+0.644%	258,243	+1.280%
2026-05-19	15.5500	15.630000	15.4700	15.5200	-0.577%	285,029	+1.933%
2026-05-18	15.6100	15.705100	15.5600	15.6100	-0.573%	214,072	+1.345%
2026-05-15	15.8500	15.899900	15.7000	15.7000	-2.059%	170,709	+0.764%
2026-05-14	16.0300	16.080000	16.0200	16.0300	+0.313%	97,586	-1.310%
2026-05-13	16.0100	16.089900	15.9800	15.9800	-0.187%	63,619	-1.001%
2026-05-12	16.1000	16.164700	15.9600	16.0100	-0.559%	178,135	-1.187%
2026-05-11	16.0800	16.210000	16.0600	16.1000	-0.186%	119,733	-1.739%
2026-05-08	16.2000	16.200000	16.0700	16.1300	+0.124%	115,252	-1.922%
2026-05-07	16.0800	16.150000	16.0650	16.1100	+0.187%	154,672	-1.800%
2026-05-06	16.1700	16.210700	15.9800	16.0800	-0.124%	1,024,890	-1.617%
2026-05-05	16.0400	16.130000	16.0200	16.1000	+0.374%	105,239	-1.739%
2026-05-04	16.1300	16.170000	16.0100	16.0400	-0.804%	115,636	-1.372%
2026-05-01	16.1800	16.220000	16.1300	16.1700	-0.308%	136,916	-2.165%
2026-04-30	16.2000	16.250000	16.0600	16.2200	+0.558%	131,558	-2.466%
2026-04-29	16.0500	16.140000	16.0500	16.1300	+0.373%	155,173	-1.922%
2026-04-28	16.1600	16.376700	16.0501	16.0700	-0.680%	129,778	-1.556%
2026-04-27	16.1700	16.260000	16.1200	16.1800	+0.248%	111,967	-2.225%
2026-04-24	16.0500	16.161800	16.0500	16.1400	+0.311%	72,882	-1.983%
2026-04-23	16.2400	16.322000	16.0300	16.0900	-1.106%	152,776	-1.678%
2026-04-22	16.3200	16.330000	16.2600	16.2700	-0.245%	83,169	-2.766%
2026-04-21	16.3000	16.350000	16.2701	16.3100	-0.306%	111,031	-3.004%
2026-04-20	16.3100	16.390000	16.3000	16.3600	0.000%	108,377	-3.301%
2026-04-17	16.3400	16.390000	16.2250	16.3600	+0.801%	148,686	-3.301%
2026-04-16	16.2200	16.329900	16.1510	16.2300	-0.368%	77,969	-2.526%
2026-04-15	16.2600	16.325000	16.2050	16.2900	-0.123%	209,946	-2.885%
2026-04-14	16.2100	16.320000	16.1101	16.3100	+0.803%	123,818	-3.004%
2026-04-13	16.1000	16.245000	16.0700	16.1800	+0.124%	240,223	-2.225%
2026-04-10	16.1900	16.230000	16.1500	16.1600	-0.493%	92,540	-2.104%
2026-04-09	16.3100	16.350000	16.1300	16.2400	-0.612%	160,818	-2.586%
2026-04-08	16.2600	16.364877	16.2500	16.3400	+1.396%	161,375	-3.182%
2026-04-07	16.0900	16.150000	16.0000	16.1150	+0.155%	167,182	-1.831%
2026-04-06	16.0200	16.100000	15.9792	16.0900	+0.187%	116,071	-1.678%
2026-04-02	16.0300	16.120000	16.0300	16.0600	-0.557%	104,694	-1.494%
2026-04-01	16.1700	16.210000	16.0900	16.1500	-0.124%	213,414	-2.043%
2026-03-31	15.8500	16.170000	15.7950	16.1700	+3.059%	468,390	-2.165%
2026-03-30	15.6900	15.845000	15.5800	15.6900	+0.192%	246,231	+0.829%
2026-03-27	15.6700	15.690000	15.6000	15.6600	-0.508%	245,458	+1.022%
2026-03-26	15.7800	16.019900	15.7100	15.7400	-0.631%	264,104	+0.508%
2026-03-25	15.8500	15.980000	15.7950	15.8400	+0.635%	287,847	-0.126%
2026-03-24	15.8000	15.926900	15.7100	15.7400	-0.882%	248,444	+0.508%
2026-03-23	15.8000	15.940000	15.8000	15.8800	+0.443%	213,727	-0.378%
2026-03-20	15.9100	16.000000	15.8020	15.8100	-1.249%	447,843	+0.063%
2026-03-19	16.0600	16.100000	15.9200	16.0100	-0.559%	321,368	-1.187%
2026-03-18	16.1400	16.198000	16.0900	16.1000	-0.062%	194,245	-1.739%
2026-03-17	16.0400	16.160000	16.0300	16.1100	+0.499%	113,663	-1.800%
2026-03-16	15.9400	16.060000	15.8700	16.0300	+0.754%	136,866	-1.310%
2026-03-13	15.9700	16.084400	15.8600	15.9100	-0.872%	237,814	-0.566%
2026-03-12	16.1700	16.170000	16.0400	16.0500	-0.742%	183,296	-1.433%
2026-03-11	16.3000	16.460000	16.1700	16.1700	-0.492%	220,189	-2.165%
2026-03-10	16.1900	16.321400	16.1900	16.2500	+0.309%	175,439	-2.646%
2026-03-09	16.2500	16.330000	16.1900	16.2000	-0.735%	218,192	-2.346%
2026-03-06	16.3800	16.415000	16.3000	16.3200	-0.488%	177,842	-3.064%
2026-03-05	16.4500	16.470000	16.4000	16.4000	-0.485%	156,128	-3.537%
2026-03-04	16.4400	16.540000	16.4400	16.4800	-0.302%	229,821	-4.005%
2026-03-03	16.6400	16.640000	16.5100	16.5300	-0.899%	180,907	-4.295%
2026-03-02	16.7100	16.720000	16.6200	16.6800	-0.299%	166,843	-5.156%
2026-02-27	16.7400	16.750000	16.7000	16.7300	+0.420%	235,242	-5.439%
2026-02-26	16.6400	16.690000	16.6100	16.6600	+0.180%	172,357	-5.042%
2026-02-25	16.5600	16.680000	16.5600	16.6300	+0.181%	159,871	-4.871%
2026-02-24	16.6000	16.650000	16.6000	16.6000	-0.240%	110,170	-4.699%
2026-02-23	16.5900	16.660000	16.5800	16.6400	+0.301%	164,853	-4.928%
2026-02-20	16.6200	16.626400	16.5400	16.5900	-0.120%	127,256	-4.641%
2026-02-19	16.6600	16.660000	16.5612	16.6100	0.000%	131,822	-4.756%
2026-02-18	16.5600	16.629900	16.5600	16.6100	+0.302%	166,070	-4.756%
2026-02-17	16.5100	16.610000	16.5000	16.5600	-0.121%	273,027	-4.469%
2026-02-13	16.5700	16.620000	16.5100	16.5800	-0.120%	155,599	-4.584%
2026-02-12	16.6500	16.680000	16.4700	16.6000	+0.728%	233,196	-4.699%
2026-02-11	16.4700	16.530000	16.4601	16.4800	-0.182%	163,407	-4.005%
2026-02-10	16.4600	16.540000	16.4450	16.5100	+0.548%	192,179	-4.179%
2026-02-09	16.4000	16.470000	16.3400	16.4200	+0.490%	274,218	-3.654%
2026-02-06	16.4100	16.420000	16.3200	16.3400	-0.061%	160,579	-3.182%
2026-02-05	16.2700	16.380000	16.2442	16.3500	+0.988%	376,713	-3.242%
2026-02-04	16.1800	16.220000	16.1700	16.1900	-0.185%	209,277	-2.285%
2026-02-03	16.1600	16.230000	16.1600	16.2200	+0.433%	279,659	-2.466%
2026-02-02	16.3100	16.310000	16.1500	16.1500	-0.920%	612,362	-2.043%
2026-01-30	16.2800	16.310000	16.2000	16.3000	+0.246%	259,593	-2.945%
2026-01-29	16.2000	16.265000	16.1900	16.2600	+0.185%	285,420	-2.706%
2026-01-28	16.2900	16.290000	16.2300	16.2300	-0.062%	195,520	-2.526%
2026-01-27	16.2500	16.280000	16.2300	16.2400	+0.123%	286,739	-2.586%
2026-01-26	16.2500	16.300000	16.2200	16.2200	-0.123%	253,741	-2.466%
2026-01-23	16.1600	16.250000	16.1600	16.2400	+0.557%	174,756	-2.586%
2026-01-22	16.1700	16.240000	16.1500	16.1500	-0.309%	256,991	-2.043%
2026-01-21	16.2400	16.280000	16.1000	16.2000	-0.246%	626,794	-2.346%
2026-01-20	16.2900	16.290000	16.2400	16.2400	-1.396%	233,938	-2.586%
2026-01-16	16.5900	16.590000	16.4700	16.4700	-0.723%	372,637	-3.947%
2026-01-15	16.6000	16.680000	16.5200	16.5900	+0.181%	218,722	-4.641%
2026-01-14	16.5000	16.560000	16.4600	16.5600	+0.608%	154,348	-4.469%
2026-01-13	16.4300	16.500000	16.4150	16.4600	+0.305%	157,149	-3.888%
2026-01-12	16.5400	16.540000	16.3285	16.4100	-0.182%	139,522	-3.595%
2026-01-09	16.3800	16.440000	16.3000	16.4400	+0.428%	128,546	-3.771%
2026-01-08	16.3100	16.380000	16.3000	16.3700	+0.122%	154,983	-3.360%
2026-01-07	16.3300	16.440000	16.3000	16.3500	+0.245%	226,347	-3.242%
2026-01-06	16.2700	16.340000	16.2500	16.3100	0.000%	265,142	-3.004%
2026-01-05	16.3000	16.350000	16.2701	16.3100	0.000%	204,541	-3.004%
2026-01-02	16.3200	16.360000	16.2550	16.3100	-0.061%	218,057	-3.004%
2025-12-31	16.3700	16.383300	16.2200	16.3200	-0.244%	807,114	-3.064%
2025-12-30	16.2400	16.439900	16.2300	16.3600	+0.615%	421,453	-3.301%
2025-12-29	16.3600	16.450000	16.2400	16.2600	-0.793%	660,252	-2.706%
2025-12-26	16.8000	16.800000	16.3900	16.3900	-2.266%	1,945,495	-3.478%
2025-12-24	16.5100	16.770000	16.4911	16.7700	+1.575%	332,502	-5.665%
2025-12-23	16.5000	16.570000	16.4908	16.5100	-0.662%	336,663	-4.179%
2025-12-22	16.6100	16.700000	16.6000	16.6200	-0.717%	419,820	-4.813%
2025-12-19	16.8200	16.923200	16.7400	16.7400	-0.653%	340,658	-5.496%
2025-12-18	16.9800	17.035900	16.7500	16.8500	-0.649%	419,162	-6.113%
2025-12-17	16.9000	17.050000	16.9000	16.9600	+0.177%	174,290	-6.722%
2025-12-16	16.9000	17.040000	16.9000	16.9300	-0.118%	163,781	-6.556%
2025-12-15	17.0000	17.080000	16.8400	16.9500	-0.645%	390,773	-6.667%
2025-12-12	17.1000	17.131100	16.9500	17.0600	-0.525%	486,088	-7.268%
2025-12-11	17.1800	17.280000	16.9200	17.1500	-0.522%	908,843	-7.755%
2025-12-10	17.2900	17.290000	17.1700	17.2400	0.000%	387,030	-8.237%
2025-12-09	17.2600	17.300000	17.2100	17.2400	-0.347%	379,292	-8.237%
2025-12-08	17.3100	17.320200	17.1600	17.3000	-0.173%	441,715	-8.555%
2025-12-05	17.2400	17.439000	17.1300	17.3300	+0.697%	672,632	-8.713%
2025-12-04	17.2900	17.309900	17.2100	17.2100	-0.520%	225,063	-8.077%
2025-12-03	17.2600	17.340000	17.2500	17.3000	+0.116%	265,696	-8.555%
2025-12-02	17.3200	17.330000	17.1700	17.2800	-0.403%	362,151	-8.449%
2025-12-01	17.1900	17.390000	17.1200	17.3500	+0.115%	417,363	-8.818%
2025-11-28	17.3900	17.450000	17.2650	17.3300	+0.058%	130,882	-8.713%
2025-11-26	17.2000	17.350000	17.1900	17.3200	+0.522%	290,269	-8.661%
2025-11-25	17.1200	17.349900	17.1200	17.2300	+0.466%	358,097	-8.183%
2025-11-24	17.1000	17.200000	16.9900	17.1500	+0.469%	435,672	-7.755%
2025-11-21	17.1200	17.120000	16.9500	17.0700	+0.117%	332,932	-7.323%
2025-11-20	17.2100	17.220000	17.0400	17.0500	-0.641%	466,202	-7.214%
2025-11-19	17.0400	17.210000	16.8700	17.1600	+0.645%	776,175	-7.809%
2025-11-18	17.0600	17.080000	17.0026	17.0500	+0.176%	206,982	-7.214%
2025-11-17	17.0500	17.110000	17.0200	17.0200	-0.234%	332,649	-7.051%
2025-11-14	17.0900	17.130000	17.0300	17.0600	-0.641%	320,903	-7.268%
2025-11-13	17.1500	17.310000	17.1438	17.1700	-0.348%	278,505	-7.863%
2025-11-12	17.1600	17.360000	17.1571	17.2300	-0.058%	304,284	-8.183%
2025-11-11	17.1100	17.280000	17.0801	17.2400	+0.701%	225,111	-8.237%
2025-11-10	17.1500	17.189900	17.0800	17.1200	-0.465%	204,529	-7.593%
2025-11-07	17.0400	17.360000	17.0101	17.2000	+0.939%	580,156	-8.023%
2025-11-06	16.9200	17.140000	16.9100	17.0400	+0.888%	270,900	-7.160%
2025-11-05	16.8900	16.940000	16.8500	16.8900	-0.177%	134,234	-6.335%
2025-11-04	16.9300	17.040000	16.9009	16.9200	-0.588%	170,691	-6.501%
2025-11-03	16.8800	17.060000	16.8700	17.0200	+0.770%	294,555	-7.051%
2025-10-31	16.9400	17.100000	16.8800	16.8900	-0.118%	476,015	-6.335%
2025-10-30	16.5700	16.920000	16.5597	16.9100	+1.379%	417,050	-6.446%
2025-10-29	16.6600	16.750000	16.6401	16.6800	0.000%	85,528	-5.156%
2025-10-28	16.6500	16.730000	16.6500	16.6800	-0.060%	153,917	-5.156%
2025-10-27	16.6200	16.750000	16.6150	16.6900	+0.240%	107,124	-5.213%
2025-10-24	16.6100	16.680000	16.6006	16.6500	+0.241%	89,980	-4.985%
2025-10-23	16.6000	16.650000	16.6000	16.6100	-0.300%	79,415	-4.756%
2025-10-22	16.6800	16.719900	16.6000	16.6600	-0.359%	90,495	-5.042%
2025-10-21	16.5700	16.730000	16.5500	16.7200	+0.784%	142,298	-5.383%
2025-10-20	16.5400	16.615000	16.5017	16.5900	+0.424%	182,998	-4.641%
2025-10-17	16.5300	16.590000	16.4300	16.5200	-0.181%	95,684	-4.237%
2025-10-16	16.4900	16.610000	16.4900	16.5500	-0.060%	86,919	-4.411%
2025-10-15	16.7500	16.839900	16.5500	16.5600	-1.721%	121,558	-4.469%
2025-10-14	16.7500	16.880000	16.7500	16.8500	+0.959%	116,484	-6.113%
2025-10-13	16.7700	16.856000	16.6300	16.6900	-0.536%	112,520	-5.213%
2025-10-10	16.7500	16.780000	16.6700	16.7800	+0.539%	101,302	-5.721%
2025-10-09	16.6500	16.710000	16.6500	16.6900	+0.060%	111,475	-5.213%
2025-10-08	16.6200	16.700000	16.5800	16.6800	+0.421%	123,715	-5.156%
2025-10-07	16.6000	16.710000	16.5600	16.6100	+0.545%	132,724	-4.756%
2025-10-06	16.5100	16.598500	16.4601	16.5200	-0.121%	71,740	-4.237%
2025-10-03	16.5500	16.700000	16.5269	16.5400	-0.481%	88,376	-4.353%
2025-10-02	16.6400	16.719900	16.6000	16.6200	-0.419%	122,058	-4.813%
2025-10-01	16.6800	16.720000	16.6280	16.6900	+0.542%	136,188	-5.213%
2025-09-30	16.5700	16.600000	16.5100	16.6000	+0.667%	187,866	-4.699%
2025-09-29	16.3500	16.490000	16.3254	16.4900	+0.980%	101,627	-4.063%
2025-09-26	16.5500	16.550000	16.3200	16.3300	-0.729%	98,205	-3.123%
2025-09-25	16.4900	16.490000	16.3600	16.4500	+0.122%	133,681	-3.830%
2025-09-24	16.3700	16.500000	16.3601	16.4300	-0.061%	73,171	-3.713%
2025-09-23	16.3500	16.440000	16.3000	16.4400	+0.674%	102,465	-3.771%
2025-09-22	16.3800	16.400000	16.3000	16.3300	-0.488%	108,447	-3.123%
2025-09-19	16.4000	16.490500	16.3200	16.4100	-0.304%	99,808	-3.595%
2025-09-18	16.4600	16.519200	16.3900	16.4600	-0.423%	157,451	-3.888%
2025-09-17	16.5500	16.640000	16.4400	16.5300	0.000%	144,035	-4.295%
2025-09-16	16.5000	16.567500	16.5000	16.5300	-0.181%	122,225	-4.295%
2025-09-15	16.6100	16.620000	16.5000	16.5600	-0.241%	203,165	-4.469%
2025-09-12	16.6400	16.672500	16.5600	16.6000	-0.180%	68,115	-4.699%
2025-09-11	16.6300	16.720000	16.5701	16.6300	+0.060%	150,675	-4.871%
2025-09-10	16.6200	16.640000	16.5600	16.6200	+0.423%	158,896	-4.813%
2025-09-09	16.6000	16.610000	16.4801	16.5500	-0.361%	176,482	-4.411%
2025-09-08	16.6700	16.730000	16.5400	16.6100	+0.363%	258,867	-4.756%
2025-09-05	16.5000	16.580000	16.4786	16.5500	+0.669%	204,022	-4.411%
2025-09-04	16.4800	16.500000	16.3678	16.4400	+0.061%	215,210	-3.771%
2025-09-03	16.3600	16.440000	16.3301	16.4300	+0.367%	137,687	-3.713%
2025-09-02	16.3500	16.390000	16.3301	16.3700	-0.365%	103,637	-3.360%
2025-08-29	16.4500	16.460000	16.3700	16.4300	-0.061%	239,658	-3.713%
2025-08-28	16.3500	16.440000	16.3100	16.4400	+0.428%	177,744	-3.771%
2025-08-27	16.2400	16.379700	16.2400	16.3700	+0.738%	152,447	-3.360%
2025-08-26	16.2200	16.322600	16.2200	16.2500	-0.123%	168,469	-2.646%
2025-08-25	16.1700	16.390000	16.1700	16.2700	0.000%	204,169	-2.766%
2025-08-22	16.0900	16.270000	16.0300	16.2700	+1.688%	190,566	-2.766%
2025-08-21	16.0300	16.080000	16.0000	16.0000	-0.436%	55,900	-1.125%
2025-08-20	16.0000	16.110000	16.0000	16.0700	+0.312%	101,540	-1.556%
2025-08-19	15.9900	16.060000	15.9800	16.0200	+0.313%	113,190	-1.248%
2025-08-18	16.1000	16.129900	15.9500	15.9700	-0.869%	233,059	-0.939%
2025-08-15	16.0900	16.215000	16.0900	16.1100	-0.800%	89,089	-1.800%
2025-08-14	16.2800	16.380000	16.2383	16.2400	-0.673%	127,401	-2.586%
2025-08-13	16.3400	16.450000	16.2758	16.3500	+0.739%	244,724	-3.242%
2025-08-12	16.3000	16.350000	16.2000	16.2300	-0.490%	207,378	-2.526%
2025-08-11	16.4000	16.400000	16.2600	16.3100	-0.488%	96,093	-3.004%
2025-08-08	16.3800	16.440000	16.3500	16.3900	-0.365%	113,966	-3.478%
2025-08-07	16.5400	16.590000	16.4300	16.4500	-0.182%	218,053	-3.830%
2025-08-06	16.4400	16.519900	16.4001	16.4800	-0.121%	246,434	-4.005%
2025-08-05	16.3600	16.530000	16.3600	16.5000	+0.304%	98,942	-4.121%
2025-08-04	16.4600	16.480000	16.3700	16.4500	+0.244%	138,783	-3.830%
2025-08-01	16.2500	16.430000	16.1460	16.4100	+1.359%	181,184	-3.595%
2025-07-31	16.1000	16.195000	16.0250	16.1900	+0.998%	181,547	-2.285%
2025-07-30	15.9400	16.030000	15.9300	16.0300	+0.628%	164,282	-1.310%
2025-07-29	15.8100	15.970000	15.7200	15.9300	+0.951%	145,458	-0.691%
2025-07-28	15.8100	15.980000	15.7800	15.7800	-0.442%	116,355	+0.253%
2025-07-25	15.7900	15.908100	15.7850	15.8500	+0.316%	91,470	-0.189%
2025-07-24	15.8500	15.939900	15.8000	15.8000	-0.566%	123,816	+0.127%
2025-07-23	15.9100	15.967200	15.8300	15.8900	-0.376%	166,771	-0.441%
2025-07-22	15.8400	15.960000	15.8106	15.9500	+0.504%	89,687	-0.815%
2025-07-21	15.7500	15.920000	15.7500	15.8700	+1.731%	170,015	-0.315%
2025-07-18	15.9000	15.950000	15.6000	15.6000	-1.391%	277,954	+1.410%
2025-07-17	15.8000	15.870000	15.8000	15.8200	0.000%	100,193	0.000%
2025-07-16	15.8100	15.900000	15.8100	15.8200	+0.190%	143,493	0.000%
2025-07-15	15.8300	15.880000	15.7900	15.7900	-0.629%	181,457	+0.190%
2025-07-14	15.9300	15.980000	15.8650	15.8900	-0.031%	290,522	-0.441%
2025-07-11	15.9900	16.000000	15.8800	15.8950	-0.780%	95,896	-0.472%
2025-07-10	16.0200	16.069900	16.0000	16.0200	+0.188%	97,644	-1.248%
2025-07-09	15.9300	16.050000	15.9200	15.9900	+0.503%	128,510	-1.063%
2025-07-08	15.8800	16.000000	15.8301	15.9100	0.000%	141,749	-0.566%
2025-07-07	16.0100	16.071300	15.9000	15.9100	-0.996%	128,385	-0.566%
2025-07-03	16.0400	16.189900	16.0333	16.0700	-0.062%	109,659	-1.556%
2025-07-02	16.1100	16.183500	16.0790	16.0800	-0.618%	105,904	-1.617%
2025-07-01	16.1400	16.205000	16.1000	16.1800	+0.435%	126,909	-2.225%
2025-06-30	16.0700	16.140000	16.0100	16.1100	+0.311%	205,205	-1.800%
2025-06-27	16.0200	16.060000	15.9001	16.0600	+0.375%	139,376	-1.494%
2025-06-26	16.0000	16.020000	15.9200	16.0000	+0.313%	132,287	-1.125%
2025-06-25	15.8100	15.978600	15.7900	15.9500	+0.314%	154,166	-0.815%
2025-06-24	15.7900	15.910000	15.7700	15.9000	+0.569%	166,507	-0.503%
2025-06-23	15.6800	15.840000	15.6800	15.8100	+0.829%	201,354	+0.063%
2025-06-20	15.6300	15.740000	15.5833	15.6800	-0.381%	148,549	+0.893%
2025-06-18	15.7200	15.830000	15.6800	15.7400	+0.383%	117,125	+0.508%
2025-06-17	15.6600	15.750000	15.5900	15.6800	+0.128%	132,268	+0.893%
2025-06-16	15.7100	15.800000	15.6200	15.6600	-0.949%	163,820	+1.022%
2025-06-13	15.8300	15.887700	15.7000	15.8100	-0.816%	127,282	+0.063%
2025-06-12	15.8800	15.970000	15.8513	15.9400	+0.504%	91,878	-0.753%
2025-06-11	15.8200	15.879200	15.7700	15.8600	+0.571%	111,790	-0.252%
2025-06-10	15.7400	15.819900	15.6997	15.7700	+0.318%	93,185	+0.317%
2025-06-09	15.6800	15.750000	15.6710	15.7200	+0.127%	89,697	+0.636%
2025-06-06	15.7700	15.823600	15.6900	15.7000	-0.696%	183,196	+0.764%
2025-06-05	15.8300	15.880000	15.8100	15.8100	-0.063%	159,735	+0.063%
2025-06-04	15.8000	15.870000	15.7600	15.8200	+0.381%	135,151	0.000%
2025-06-03	15.7600	15.840000	15.7200	15.7600	0.000%	187,252	+0.381%
2025-06-02	15.7800	15.820000	15.6201	15.7600	-0.442%	172,780	+0.381%
2025-05-30	15.7400	15.840000	15.6800	15.8300	+0.828%	159,603	-0.063%
2025-05-29	15.6300	15.700000	15.5958	15.7000	+0.512%	130,891	+0.764%
2025-05-28	15.6300	15.680000	15.6000	15.6200	-0.064%	159,073	+1.280%
2025-05-27	15.5600	15.659800	15.5001	15.6300	+0.774%	124,019	+1.216%
2025-05-23	15.4300	15.550000	15.4108	15.5100	+0.323%	208,251	+1.999%
2025-05-22	15.4200	15.650000	15.3800	15.4600	+0.130%	257,968	+2.329%
2025-05-21	15.6600	15.698600	15.4400	15.4400	-1.781%	196,839	+2.461%
2025-05-20	15.6300	15.740000	15.6192	15.7200	-0.127%	164,506	+0.636%
2025-05-19	15.6500	15.780000	15.6500	15.7400	-0.317%	150,080	+0.508%
2025-05-16	15.8300	15.853000	15.7700	15.7900	0.000%	93,637	+0.190%
2025-05-15	15.7300	15.850000	15.7001	15.7900	-0.127%	107,544	+0.190%
2025-05-14	15.8800	16.000000	15.7400	15.8100	-0.691%	239,327	+0.063%
2025-05-13	15.8900	15.970800	15.8500	15.9200	0.000%	248,370	-0.628%
2025-05-12	15.9800	15.980000	15.8900	15.9200	-0.375%	179,882	-0.628%
2025-05-09	16.0000	16.040100	15.9600	15.9800	+0.251%	95,814	-1.001%
2025-05-08	16.0600	16.148200	15.9400	15.9400	-0.747%	123,837	-0.753%
2025-05-07	16.0700	16.170000	16.0100	16.0600	-0.062%	95,153	-1.494%
2025-05-06	15.9700	16.070000	15.9460	16.0700	+0.438%	119,488	-1.556%
2025-05-05	16.1000	16.240000	15.9800	16.0000	-1.112%	156,589	-1.125%
2025-05-02	16.2100	16.230000	16.1515	16.1800	-0.614%	83,833	-2.225%
2025-05-01	16.3000	16.380000	16.2600	16.2800	-0.184%	61,668	-2.826%
2025-04-30	16.1500	16.310000	16.1500	16.3100	+0.555%	206,924	-3.004%
2025-04-29	16.1100	16.250000	16.0125	16.2200	+0.871%	90,885	-2.466%
2025-04-28	16.0000	16.140000	15.9701	16.0800	+0.187%	91,111	-1.617%
2025-04-25	16.0300	16.149900	15.9500	16.0500	+0.250%	86,721	-1.433%
2025-04-24	16.0000	16.030000	15.9200	16.0100	+0.755%	99,811	-1.187%
2025-04-23	15.8400	16.000000	15.8400	15.8900	+1.275%	102,762	-0.441%
2025-04-22	15.7500	15.809900	15.6516	15.6900	+0.384%	89,686	+0.829%
2025-04-21	15.7000	15.760000	15.6300	15.6300	-0.888%	129,751	+1.216%
2025-04-17	15.7300	15.830000	15.7300	15.7700	-0.253%	102,108	+0.317%
2025-04-16	15.7900	15.937700	15.7501	15.8100	+0.063%	114,530	+0.063%
2025-04-15	15.6700	15.920000	15.6700	15.8000	-0.190%	90,273	+0.127%
2025-04-14	15.7300	15.910000	15.6900	15.8300	+0.957%	218,061	-0.063%
2025-04-11	15.6200	15.720000	15.3700	15.6800	-0.444%	209,393	+0.893%
2025-04-10	15.8600	15.980000	15.7100	15.7500	-1.316%	202,027	+0.444%
2025-04-09	15.6400	15.960000	15.4400	15.9600	+1.013%	446,967	-0.877%
2025-04-08	15.7000	16.080000	15.7000	15.8000	+0.445%	307,282	+0.127%
2025-04-07	16.0500	16.125000	15.7100	15.7300	-3.319%	385,709	+0.572%
2025-04-04	16.7900	16.790000	16.2500	16.2700	-2.691%	292,086	-2.766%
2025-04-03	16.6300	16.810000	16.6300	16.7200	+0.240%	128,081	-5.383%
2025-04-02	16.6200	16.740000	16.6129	16.6800	+0.421%	113,603	-5.156%
2025-04-01	16.7100	16.840000	16.5800	16.6100	-0.420%	258,993	-4.756%
2025-03-31	16.7000	16.770000	16.5900	16.6800	+0.664%	164,653	-5.156%
2025-03-28	16.5200	16.590000	16.4700	16.5700	+0.711%	114,147	-4.526%
2025-03-27	16.5100	16.550000	16.4500	16.4530	-0.526%	85,617	-3.847%
2025-03-26	16.5700	16.573500	16.5100	16.5400	-0.301%	76,158	-4.353%
2025-03-25	16.5700	16.680000	16.5200	16.5900	0.000%	77,451	-4.641%
2025-03-24	16.6800	16.680000	16.5601	16.5900	-0.718%	64,014	-4.641%
2025-03-21	16.6300	16.740000	16.6300	16.7100	+0.481%	87,851	-5.326%
2025-03-20	16.5600	16.680000	16.5600	16.6300	+0.605%	113,850	-4.871%
2025-03-19	16.5200	16.599900	16.5000	16.5300	0.000%	119,707	-4.295%
2025-03-18	16.5500	16.596700	16.5300	16.5300	-0.241%	98,942	-4.295%
2025-03-17	16.5500	16.598400	16.5500	16.5700	+0.181%	131,749	-4.526%
2025-03-14	16.5000	16.585300	16.4100	16.5400	-0.181%	91,472	-4.353%
2025-03-13	16.5100	16.609900	16.5100	16.5700	-0.060%	118,319	-4.526%
2025-03-12	16.6100	16.680000	16.5600	16.5800	-0.420%	80,480	-4.584%
2025-03-11	16.6200	16.700000	16.6200	16.6500	+0.181%	173,310	-4.985%
2025-03-10	16.6000	16.707000	16.6000	16.6200	+0.120%	144,760	-4.813%
2025-03-07	16.6800	16.748800	16.5787	16.6000	0.000%	173,647	-4.699%
2025-03-06	16.6100	16.731600	16.5928	16.6000	-0.360%	112,063	-4.699%
2025-03-05	16.8400	16.865000	16.6400	16.6600	-0.597%	158,901	-5.042%
2025-03-04	16.9500	17.015000	16.7500	16.7600	-1.354%	149,059	-5.609%
2025-03-03	16.9000	17.090000	16.8950	16.9900	+0.414%	144,319	-6.886%
2025-02-28	16.9300	16.980000	16.9017	16.9200	+0.415%	149,815	-6.501%
2025-02-27	16.8200	16.850000	16.7864	16.8500	+0.059%	123,421	-6.113%
2025-02-26	16.7900	16.850000	16.7401	16.8400	+0.718%	103,390	-6.057%
2025-02-25	16.6700	16.790000	16.5600	16.7200	+0.966%	191,094	-5.383%
2025-02-24	16.5900	16.650000	16.5000	16.5600	-0.241%	125,303	-4.469%
2025-02-21	16.4600	16.600000	16.4600	16.6000	+0.545%	176,783	-4.699%
2025-02-20	16.5200	16.580000	16.4400	16.5100	-0.061%	72,793	-4.179%
2025-02-19	16.4100	16.568300	16.4000	16.5200	+0.548%	106,127	-4.237%
2025-02-18	16.5200	16.640000	16.4200	16.4300	-1.262%	150,045	-3.713%
2025-02-14	16.5500	16.700000	16.5500	16.6400	+0.483%	87,942	-4.928%
2025-02-13	16.5900	16.664000	16.5177	16.5600	+0.181%	146,929	-4.469%
2025-02-12	16.6300	16.630000	16.4200	16.5300	-1.136%	115,331	-4.295%
2025-02-11	16.7400	16.800000	16.6900	16.7200	-0.179%	184,380	-5.383%
2025-02-10	16.7000	16.807000	16.6918	16.7500	+0.120%	118,400	-5.552%

.dark-mode .qW1XY3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qW1XY3{ 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