NYSE · BBN · stock
BlackRock Taxable Municipal Bond Trust (BBN) stock price history
Every NYSE trading session of BlackRock Taxable Municipal Bond Trust from Aug 30, 2010 to Sep 28, 2026: 4,044 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBN adjusted close, 2010 to 2026
- $19.32
- All time high, 2021
- $16.62
- 52 week high, $14.29 low
- 4,044
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
BBN key facts
- BlackRock Taxable Municipal Bond Trust (BBN) closed at $14.32 on Sep 28, 2026 on NYSE.
- BBN's all time high close is $19.32, set on Sep 15, 2021; its all time low close is $5.79 on Dec 15, 2010.
- BBN's 52 week range is $14.29 to $16.62.
- BBN returned -6.8% over the year to Sep 28, 2026 and -21.4% over five years.
- Over ten years BBN returned +15%, +1.4% a year compounded.
- BBN's deepest drawdown was -38.4% from Sep 15, 2021 to Oct 25, 2023.
- DataCedar holds 4,044 daily sessions of BBN history from Aug 30, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBN price chart, 2010 to 2026
BBN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -10.7% |
| 6 months | -6.3% |
| Year to date | -8.6% |
| 1 year | -6.8% |
| 3 years | +17.1% |
| 5 years | -21.4% |
| 10 years | +15.0% |
| Since Aug 30, 2010 | +114.7% |
| Compound annual growth, 16.1 years | +4.9% |
BBN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.32 on Sep 15, 2021
- All time low close
- $5.79 on Dec 15, 2010
- 52 week high
- $16.62 on Nov 28, 2025
- 52 week low
- $14.29 on Sep 25, 2026
- Deepest drawdown
- -38.4% from Sep 15, 2021 to Oct 25, 2023, not yet recovered
- Best single session
- +6.8% on Nov 10, 2022
- Worst single session
- -12.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 9.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2010
- 2.1×
- Best calendar year
- 2011, +33%
- Worst calendar year
- 2022, -31%
BBN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 30, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.63 | $16.24 | $14.29 | $14.32 | -8.4% | 34.6M | 185 |
| 2025 | $14.47 | $16.62 | $13.96 | $15.63 | +8.6% | 47.8M | 250 |
| 2024 | $13.50 | $16.18 | $13.15 | $14.40 | +6.0% | 60.5M | 252 |
| 2023 | $13.26 | $14.55 | $11.82 | $13.58 | +3.6% | 54.3M | 250 |
| 2022 | $19.00 | $19.00 | $12.12 | $13.11 | -31.0% | 66.2M | 251 |
| 2021 | $18.51 | $19.32 | $16.37 | $19.01 | +2.7% | 35.9M | 252 |
| 2020 | $15.80 | $18.85 | $12.18 | $18.51 | +17.0% | 54.9M | 253 |
| 2019 | $12.90 | $16.30 | $12.68 | $15.83 | +22.8% | 40M | 252 |
| 2018 | $13.23 | $13.41 | $11.81 | $12.89 | -2.9% | 43.9M | 251 |
| 2017 | $11.50 | $13.33 | $11.44 | $13.27 | +15.0% | 30.6M | 251 |
| 2016 | $10.43 | $13.21 | $10.29 | $11.53 | +10.3% | 59.1M | 252 |
| 2015 | $10.22 | $10.88 | $9.35 | $10.46 | +2.2% | 43.8M | 252 |
| 2014 | $8.17 | $10.25 | $8.08 | $10.24 | +24.8% | 53.3M | 252 |
| 2013 | $9.05 | $9.34 | $7.62 | $8.20 | -9.5% | 76.4M | 252 |
| 2012 | $7.94 | $9.25 | $7.62 | $9.06 | +14.9% | 54.8M | 250 |
| 2011 | $5.92 | $7.96 | $5.80 | $7.89 | +32.8% | 63.9M | 252 |
| 2010 | $6.67 | $6.94 | $5.73 | $5.94 | n/a | 20.9M | 87 |
BBN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $14.32 | -9.4% |
| August 2026 | $15.81 | -0.1% |
| July 2026 | $15.82 | -1.6% |
| June 2026 | $16.07 | +1.4% |
| May 2026 | $15.84 | -0.5% |
| April 2026 | $15.92 | +0.9% |
| March 2026 | $15.78 | -2.7% |
| February 2026 | $16.22 | +3.3% |
| January 2026 | $15.71 | +0.5% |
| December 2025 | $15.63 | -5.3% |
| November 2025 | $16.50 | +3.2% |
| October 2025 | $15.99 | +2.3% |
About the BBN data
Daily bars. 4,044 sessions from Aug 30, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BBN share price history
