BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest Historical Stock Prices

BBN 
$23.34
*  
0.09
0.38%
Get BBN Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading BBN now
Exchange: NYSE

Community Rating:
View:    BBN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.40 23.47 23.34 23.34 123,768
05/02/2016 23.47 23.47 23.34 23.34 123,768
04/29/2016 23.4 23.45 23.36 23.43 175,089
04/28/2016 23.33 23.42 23.21 23.21 148,995
04/27/2016 23.25 23.3 23.22 23.27 112,600
04/26/2016 23.15 23.3 23.15 23.22 186,645
04/25/2016 23.09 23.18 23 23.11 165,190
04/22/2016 22.9 23.09 22.88 23.08 93,789
04/21/2016 23 23.0105 22.91 22.94 111,969
04/20/2016 23.11 23.17 23.01 23.01 126,278
04/19/2016 23.12 23.19 23.04 23.19 166,139
04/18/2016 23.02 23.15 22.9701 23.12 163,323
04/15/2016 23.01 23.02 22.92 22.96 126,277
04/14/2016 22.95 23.08 22.9 22.92 104,237
04/13/2016 23.23 23.23 22.97 22.97 134,312
04/12/2016 23.3 23.48 23.19 23.26 138,369
04/11/2016 23.22 23.33 23.17 23.3 118,094
04/08/2016 23.21 23.23 23.15 23.17 102,084
04/07/2016 23.2 23.25 23.15 23.25 106,008
04/06/2016 23.21 23.27 23.026 23.08 156,316
04/05/2016 22.93 23.18 22.9232 23.11 94,497
04/04/2016 22.97 23.09 22.76 22.86 168,580
04/01/2016 23.1 23.18 23.035 23.05 122,042
03/31/2016 23.05 23.13 22.9 22.99 257,905
03/30/2016 22.69 22.98 22.69 22.98 204,241
03/29/2016 22.79 22.79 22.65 22.74 110,470
03/28/2016 22.66 23.21 22.6277 22.72 112,025
03/24/2016 22.47 22.65 22.47 22.65 164,926
03/23/2016 22.36 22.53 22.36 22.44 150,111
03/22/2016 22.5 22.64 22.35 22.39 176,714
03/21/2016 22.33 22.46 22.3135 22.45 136,909
03/18/2016 22.3 22.4 22.21 22.38 251,807
03/17/2016 22.35 22.45 22.2 22.23 123,286
03/16/2016 22.21 22.44 22.1 22.28 222,620
03/15/2016 22.26 22.32 22.15 22.15 97,458
03/14/2016 22.25 22.31 22.13 22.24 189,964
03/11/2016 22.3 22.34 22.06 22.24 177,133
03/10/2016 22.46 22.46 22.26 22.35 119,641
03/09/2016 22.35 22.585 22.33 22.35 330,114
03/08/2016 22.32 22.41 22.22 22.4 228,042
03/07/2016 22.36 22.36 22.1 22.16 245,930
03/04/2016 22.4 22.6169 22.33 22.37 321,184
03/03/2016 22.23 22.45 22.1901 22.37 208,644
03/02/2016 22.3 22.3 22.1561 22.18 148,682
03/01/2016 22.4 22.4 22.2 22.27 151,672
02/29/2016 22.24 22.32 22.2 22.27 141,746
02/26/2016 22.4 22.4 22.16 22.18 203,108
02/25/2016 22.42 22.46 22.27 22.43 216,130
02/24/2016 22.3 22.47 22.3 22.42 255,664
02/23/2016 22.02 22.32 22.01 22.26 196,481
02/22/2016 22.28 22.36 22.04 22.11 467,995
02/19/2016 22.26 22.4 22.18 22.35 272,629
02/18/2016 22.37 22.37 22.18 22.21 315,714
02/17/2016 22.34 22.36 22.2155 22.29 409,622
02/16/2016 22.31 22.37 22.21 22.26 434,797
02/12/2016 22.51 22.54 22.27 22.35 480,392
02/11/2016 23.1 23.1194 22.569 22.57 694,419
02/10/2016 23.43 23.43 23.17 23.26 400,306
02/09/2016 23.11 23.4 22.621 23.39 846,540
02/08/2016 22.94 23.47 22.9169 23.15 537,207
02/05/2016 22.93 22.98 22.82 22.94 203,602
02/04/2016 22.92 23.03 22.85 22.88 265,582
02/03/2016 22.8 22.95 22.75 22.92 237,346
02/02/2016 22.59 22.88 22.56 22.84 273,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?