BlackRock Taxable Municipal Bond Stock Price History
NYSE: BBNFinanceFinance CompaniesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BBN price history at a glance
The price history for BlackRock Taxable Municipal Bond (BBN) on this page begins on July 6, 2026, when the stock closed at $15.99; it most recently closed at $14.43 on October 5, 2026. The highest price in this record is $16.05, reached on July 6, 2026; the latest close is 10.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $16.05
- Date of high
- Jul 6, 2026
- Low since 2026
- $14.16
- Date of low
- Oct 5, 2026
- 52-week high
- $17.45
- 52-week low
- $14.16
- IPO year
- 2010
- Last close
- $14.43
BBN returns
1 week
+0.07%
1 month
-6.60%
3 months
-9.76%
BBN price return, excluding dividends.
BBN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.33 | 14.43 | 14.31 | 14.43 | +0.56% | |
| 14.22 | 14.38 | 14.18 | 14.35 | +0.35% | |
| 14.30 | 14.32 | 14.16 | 14.30 | -0.28% | |
| 14.23 | 14.38 | 14.22 | 14.34 | +0.84% | |
| 14.35 | 14.40 | 14.22 | 14.22 | -1.39% | |
| 14.45 | 14.60 | 14.39 | 14.42 | +0.07% | |
| 14.32 | 14.45 | 14.27 | 14.41 | +0.07% | |
| 14.47 | 14.53 | 14.37 | 14.40 | +0.07% | |
| 14.33 | 14.43 | 14.30 | 14.39 | +0.49% | |
| 14.35 | 14.44 | 14.30 | 14.32 | -1.04% | |
| 14.39 | 14.51 | 14.29 | 14.47 | +0.77% | |
| 14.63 | 14.73 | 14.31 | 14.36 | -1.98% | |
| 14.95 | 14.95 | 14.59 | 14.65 | -2.27% | |
| 14.95 | 14.99 | 14.89 | 14.99 | +0.27% | |
| 14.92 | 14.96 | 14.88 | 14.95 | +0.34% | |
| 14.99 | 14.99 | 14.87 | 14.90 | -0.73% | |
| 14.91 | 15.01 | 14.91 | 15.01 | +1.08% | |
| 14.85 | 14.99 | 14.85 | 14.85 | -0.27% | |
| 15.09 | 15.13 | 14.87 | 14.89 | -1.78% | |
| 15.14 | 15.25 | 15.14 | 15.16 | -0.39% | |
| 15.30 | 15.44 | 15.21 | 15.22 | -0.39% | |
| 15.40 | 15.40 | 15.21 | 15.28 | -1.10% | |
| 15.50 | 15.57 | 15.45 | 15.45 | -0.58% | |
| 15.65 | 15.72 | 15.50 | 15.54 | -0.70% | |
| 15.64 | 15.70 | 15.62 | 15.65 | 0.00% | |
| 15.66 | 15.73 | 15.59 | 15.65 | -0.19% | |
| 15.65 | 15.72 | 15.59 | 15.68 | +0.19% | |
| 15.78 | 15.80 | 15.62 | 15.65 | -1.01% | |
| 15.89 | 15.93 | 15.80 | 15.81 | -0.44% | |
| 15.90 | 15.94 | 15.81 | 15.88 | -0.06% | |
| 15.82 | 15.93 | 15.82 | 15.89 | +0.06% | |
| 15.89 | 15.90 | 15.77 | 15.88 | -0.19% | |
| 15.78 | 15.92 | 15.78 | 15.91 | +1.02% | |
| 15.76 | 15.80 | 15.74 | 15.75 | -0.25% | |
| 15.71 | 15.92 | 15.71 | 15.79 | +0.19% | |
| 15.78 | 15.84 | 15.74 | 15.76 | -0.63% | |
| 15.80 | 15.90 | 15.80 | 15.86 | +0.83% | |
| 15.67 | 15.79 | 15.67 | 15.73 | 0.00% | |
| 15.82 | 15.85 | 15.72 | 15.73 | -0.76% | |
| 15.87 | 15.96 | 15.84 | 15.85 | -0.81% | |
| 15.96 | 16.02 | 15.96 | 15.98 | +0.31% | |
| 15.95 | 15.98 | 15.80 | 15.93 | -0.06% | |
| 15.88 | 15.95 | 15.88 | 15.94 | +0.13% | |
| 15.89 | 15.95 | 15.88 | 15.92 | -0.25% | |
| 15.90 | 16.01 | 15.86 | 15.96 | +0.31% | |
| 15.81 | 15.94 | 15.80 | 15.91 | +0.32% | |
| 15.87 | 15.94 | 15.85 | 15.86 | -0.25% | |
| 15.84 | 15.94 | 15.79 | 15.90 | +0.51% | |
| 15.80 | 15.88 | 15.79 | 15.82 | 0.00% | |
| 15.83 | 15.85 | 15.74 | 15.82 | +0.13% | |
| 15.70 | 15.87 | 15.70 | 15.80 | +0.51% | |
| 15.81 | 15.86 | 15.72 | 15.72 | -0.63% | |
| 15.69 | 15.86 | 15.68 | 15.82 | +0.64% | |
| 15.69 | 15.77 | 15.69 | 15.72 | +0.26% | |
| 15.72 | 15.81 | 15.67 | 15.68 | -0.13% | |
| 15.74 | 15.78 | 15.66 | 15.70 | -0.51% | |
| 15.77 | 15.85 | 15.77 | 15.78 | -0.38% | |
| 15.83 | 15.89 | 15.82 | 15.84 | -0.25% | |
| 15.85 | 15.98 | 15.85 | 15.88 | +0.06% | |
| 15.88 | 15.99 | 15.86 | 15.87 | -0.44% | |
| 15.92 | 15.97 | 15.86 | 15.94 | -0.06% | |
| 15.91 | 16.00 | 15.87 | 15.95 | 0.00% | |
| 15.99 | 15.99 | 15.85 | 15.95 | -0.06% | |
| 16.01 | 16.03 | 15.87 | 15.96 | -0.19% | |
| 16.01 | 16.03 | 15.96 | 15.99 | 0.00% | |
| 15.96 | 16.05 | 15.90 | 15.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBN chart for longer ranges.