Quantcast

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

BBN 
$21.91
*  
0.03
0.14%
Get BBN Alerts
*Delayed - data as of Aug. 15, 2018 12:22 ET  -  Find a broker to begin trading BBN now
Exchange:NYSE

Community Rating:
View:    BBN Real Time
 
 
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 14-MAY-2018 TO 14-AUG-2018

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.
12:22 21.91 21.96 21.90 21.91 45,568
08/14/2018 21.93 21.96 21.85 21.94 68,780
08/13/2018 21.86 21.9799 21.85 21.97 91,808
08/10/2018 22 22.03 21.9 21.91 75,458
08/09/2018 22 22.0795 21.89 21.93 124,905
08/08/2018 22.06 22.09 21.96 22.01 116,377
08/07/2018 22.14 22.16 21.98 22.01 86,794
08/06/2018 22.2 22.29 22.15 22.16 161,809
08/03/2018 22.07 22.19 22.04 22.18 101,395
08/02/2018 22.05 22.08 22.01 22.03 89,391
08/01/2018 21.95 22.05 21.92 22.05 90,500
07/31/2018 21.98 22.02 21.93 21.99 111,702
07/30/2018 21.88 21.9196 21.85 21.9 56,587
07/27/2018 21.92 21.95 21.88 21.89 78,836
07/26/2018 21.94 21.94 21.84 21.87 159,752
07/25/2018 21.86 21.898 21.8 21.84 76,501
07/24/2018 21.9 21.9304 21.83 21.86 92,694
07/23/2018 22.03 22.04 21.86 21.9 173,628
07/20/2018 21.89 22 21.85 21.99 115,538
07/19/2018 21.83 21.89 21.791 21.89 58,630
07/18/2018 21.81 21.83 21.76 21.79 95,534
07/17/2018 21.89 21.91 21.7831 21.83 87,382
07/16/2018 21.91 21.94 21.85 21.89 89,104
07/13/2018 22 22 21.89 21.94 86,898
07/12/2018 22.12 22.14 22.05 22.07 104,026
07/11/2018 22.07 22.225 22.06 22.1 106,349
07/10/2018 21.86 22.04 21.86 22.04 149,977
07/09/2018 21.96 22.03 21.76 21.86 184,624
07/06/2018 21.95 22.06 21.9 21.99 127,504
07/05/2018 21.71 21.95 21.71 21.91 192,609
07/03/2018 21.9 22 21.74 21.74 285,143
07/02/2018 22.14 22.15 22.01 22.1 175,043
06/29/2018 22.15 22.15 22.05 22.1 168,928
06/28/2018 22 22.13 21.97 22.02 284,715
06/27/2018 21.83 21.92 21.83 21.87 98,921
06/26/2018 21.71 21.8 21.71 21.8 69,661
06/25/2018 21.78 21.86 21.73 21.73 75,871
06/22/2018 21.72 21.8101 21.72 21.77 54,300
06/21/2018 21.79 21.79 21.66 21.72 111,160
06/20/2018 21.8 21.8 21.7 21.75 115,071
06/19/2018 21.74 21.83 21.7 21.77 155,905
06/18/2018 21.7 21.74 21.68 21.71 75,985
06/15/2018 21.7 21.79 21.64 21.66 72,636
06/14/2018 21.71 21.7499 21.63 21.68 67,850
06/13/2018 21.76 21.8576 21.73 21.77 106,098
06/12/2018 21.73 21.86 21.73 21.78 94,463
06/11/2018 21.7 21.81 21.7 21.78 109,513
06/08/2018 21.76 21.8299 21.75 21.75 81,805
06/07/2018 21.68 21.81 21.68 21.8 116,564
06/06/2018 21.76 21.8 21.67 21.68 173,150
06/05/2018 21.84 21.84 21.77 21.8 103,309
06/04/2018 21.74 21.82 21.73 21.78 145,899
06/01/2018 21.86 21.86 21.7376 21.8 112,335
05/31/2018 21.91 21.98 21.8 21.84 154,842
05/30/2018 21.75 21.905 21.74 21.82 243,885
05/29/2018 21.67 21.8101 21.67 21.81 84,466
05/25/2018 21.66 21.69 21.5909 21.61 105,254
05/24/2018 21.44 21.612 21.44 21.6 323,549
05/23/2018 21.39 21.45 21.38 21.4 164,399
05/22/2018 21.35 21.42 21.31 21.32 148,215
05/21/2018 21.34 21.4499 21.31 21.38 223,785
05/18/2018 21.46 21.54 21.26 21.34 336,673
05/17/2018 21.58 21.58 21.47 21.49 186,787
05/16/2018 21.75 21.75 21.56 21.58 193,832
05/15/2018 21.8 21.8 21.68 21.7 199,110
05/14/2018 21.84 21.91 21.78 21.84 152,124
*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?

Smart Portfolio