Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Bond Trust (NY: BBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 05, 2021 15.48 15.48 15.48 0 -0.09(-0.58%)
Mar 04, 2021 15.70 15.73 15.54 15.57 47,775 -0.12(-0.76%)
Mar 03, 2021 15.70 16.24 15.63 15.69 47,506 -0.01(-0.06%)
Mar 02, 2021 15.78 16.12 15.64 15.70 46,710 -0.21(-1.32%)
Mar 01, 2021 15.92 16.15 15.81 15.91 46,600 -0.09(-0.56%)
Feb 26, 2021 15.64 16.00 15.62 16.00 29,600 +0.40(+2.56%)
Feb 25, 2021 15.74 15.80 15.60 15.60 30,029 -0.17(-1.08%)
Feb 24, 2021 15.70 15.87 15.68 15.77 30,797 +0.04(+0.25%)
Feb 23, 2021 15.75 15.80 15.59 15.73 49,649 -0.11(-0.69%)
Feb 22, 2021 16.04 16.07 15.80 15.84 60,256 -0.15(-0.94%)
Feb 19, 2021 16.25 16.25 15.98 15.99 41,700 -0.27(-1.66%)
Feb 18, 2021 16.21 16.37 16.18 16.26 43,910 -0.05(-0.31%)
Feb 17, 2021 16.32 16.40 16.25 16.31 23,420 +0.02(+0.12%)
Feb 16, 2021 16.44 16.44 16.24 16.29 28,987 -0.16(-0.97%)
Feb 12, 2021 16.43 16.49 16.39 16.45 13,200 -0.07(-0.42%)
Feb 11, 2021 16.48 16.55 16.43 16.52 19,133 +0.01(+0.06%)
Feb 10, 2021 16.45 16.51 16.40 16.51 11,319 +0.05(+0.30%)
Feb 09, 2021 16.31 16.46 16.31 16.46 11,147 +0.07(+0.43%)
Feb 08, 2021 16.35 16.40 16.21 16.39 31,156 +0.12(+0.74%)
Feb 05, 2021 16.11 16.28 16.11 16.27 37,400 +0.11(+0.68%)
Feb 04, 2021 16.15 16.17 16.05 16.16 22,572 +0.08(+0.50%)
Feb 03, 2021 16.13 16.16 16.05 16.08 28,207 -0.03(-0.19%)
Feb 02, 2021 16.11 16.87 16.10 16.11 44,728 +0.00(+0.00%)
Feb 01, 2021 16.17 16.17 16.11 16.11 34,800 +0.00(+0.00%)
Jan 29, 2021 16.08 16.17 16.08 16.11 20,700 +0.01(+0.06%)
Jan 28, 2021 16.11 16.17 16.08 16.10 26,749 +0.02(+0.12%)
Jan 27, 2021 16.13 16.13 16.06 16.08 26,367 -0.09(-0.56%)
Jan 26, 2021 16.17 16.17 16.12 16.17 43,105 +0.07(+0.43%)
Jan 25, 2021 16.22 16.24 16.10 16.10 40,406 -0.07(-0.43%)
Jan 22, 2021 16.19 16.20 16.08 16.17 16,000 +0.04(+0.25%)
Jan 21, 2021 16.18 16.23 16.12 16.13 12,840 +0.00(+0.00%)
Jan 20, 2021 16.18 16.18 16.11 16.13 13,091 -0.05(-0.31%)
Jan 19, 2021 16.15 16.19 16.11 16.18 15,075 +0.01(+0.06%)
Jan 15, 2021 16.12 16.17 16.06 16.17 12,200 +0.07(+0.45%)
Jan 14, 2021 16.09 16.25 16.06 16.10 18,822 +0.03(+0.17%)
Jan 13, 2021 16.16 16.23 16.07 16.07 32,247 -0.05(-0.29%)
Jan 12, 2021 16.13 16.13 16.10 16.12 8,073 -0.03(-0.21%)
Jan 11, 2021 16.08 16.15 16.06 16.15 22,357 +0.07(+0.43%)
Jan 08, 2021 16.05 16.13 16.05 16.08 7,800 +0.07(+0.44%)
Jan 07, 2021 16.16 16.19 16.01 16.01 9,624 -0.09(-0.56%)
Jan 06, 2021 16.00 16.11 15.98 16.10 12,229 +0.02(+0.12%)
Jan 05, 2021 16.04 16.09 15.98 16.08 11,334 -0.05(-0.31%)
Jan 04, 2021 16.08 16.19 15.97 16.13 25,691 +0.08(+0.50%)
Dec 31, 2020 16.05 16.05 16.05 27,390 +0.03(+0.19%)
Dec 30, 2020 15.97 16.20 15.95 16.02 27,390 -0.01(-0.06%)
Dec 29, 2020 15.86 16.08 15.86 16.03 21,532 +0.17(+1.07%)
Dec 28, 2020 15.88 15.92 15.85 15.86 21,512 -0.11(-0.68%)
Dec 24, 2020 16.05 16.05 15.93 15.97 20,800 -0.00(-0.01%)
Dec 23, 2020 15.95 16.05 15.95 15.97 18,346 -0.03(-0.19%)
Dec 22, 2020 16.10 16.16 15.95 16.00 17,510 -0.14(-0.87%)
Dec 21, 2020 16.02 16.14 16.02 16.14 6,776 -0.03(-0.19%)
Dec 18, 2020 16.00 16.30 16.00 16.17 19,600 +0.17(+1.06%)
Dec 17, 2020 15.99 16.05 15.93 16.00 13,816 -0.03(-0.19%)
Dec 16, 2020 16.03 16.15 16.01 16.03 15,253 -0.07(-0.43%)
Dec 15, 2020 16.12 16.14 16.08 16.10 18,301 -0.07(-0.43%)
Dec 14, 2020 16.22 16.22 16.03 16.17 21,196 -0.08(-0.49%)
Dec 11, 2020 16.15 16.33 16.15 16.25 7,300 +0.08(+0.49%)
Dec 10, 2020 16.15 16.20 16.15 16.17 13,873 +0.01(+0.06%)
Dec 09, 2020 16.28 16.28 16.15 16.16 18,635 +0.01(+0.08%)
Dec 08, 2020 16.10 16.18 16.10 16.15 19,093 -0.00(-0.02%)
Dec 07, 2020 16.08 16.17 16.07 16.15 18,362 +0.03(+0.19%)
Dec 04, 2020 16.17 16.17 16.11 16.12 12,500 +0.00(+0.00%)
Dec 03, 2020 16.13 16.13 16.05 16.12 17,524 +0.07(+0.44%)
Dec 02, 2020 16.08 16.23 16.03 16.05 22,935 -0.05(-0.31%)
Dec 01, 2020 16.18 16.18 16.03 16.10 13,105 +0.00(+0.00%)
Nov 30, 2020 16.09 16.10 16.00 16.10 16,517 +0.10(+0.63%)
Nov 27, 2020 16.10 16.10 15.96 16.00 20,100 -0.02(-0.11%)
Nov 25, 2020 16.07 16.11 15.96 16.02 29,300 -0.00(-0.01%)
Nov 24, 2020 16.02 16.07 15.97 16.02 19,287 +0.03(+0.19%)
Nov 23, 2020 16.02 16.02 15.95 15.99 14,319 +0.02(+0.13%)
Nov 20, 2020 15.98 15.98 15.90 15.97 7,200 +0.07(+0.44%)
Nov 19, 2020 15.98 15.98 15.88 15.90 12,219 +0.01(+0.06%)
Nov 18, 2020 15.84 15.92 15.84 15.89 9,114 +0.02(+0.13%)
Nov 17, 2020 15.85 15.92 15.80 15.87 53,580 +0.03(+0.19%)
Nov 16, 2020 15.80 15.89 15.80 15.84 16,054 +0.01(+0.06%)
Nov 13, 2020 15.87 15.92 15.80 15.83 11,000 -0.04(-0.25%)
Nov 12, 2020 15.88 15.93 15.86 15.87 2,804 -0.01(-0.07%)
Nov 11, 2020 15.93 15.93 15.77 15.88 5,652 +0.11(+0.70%)
Nov 10, 2020 15.79 15.84 15.75 15.77 17,971 -0.02(-0.13%)
Nov 09, 2020 15.83 15.90 15.74 15.79 24,634 +0.04(+0.25%)
Nov 06, 2020 15.73 15.83 15.69 15.75 20,800 -0.02(-0.13%)
Nov 05, 2020 15.65 15.77 15.61 15.77 21,089 +0.16(+1.02%)
Nov 04, 2020 15.49 15.68 15.49 15.61 32,462 +0.14(+0.89%)
Nov 03, 2020 15.45 15.49 15.42 15.47 17,147 +0.04(+0.27%)
Nov 02, 2020 15.51 15.51 15.42 15.43 34,317 -0.08(-0.52%)
Oct 30, 2020 15.46 15.51 15.43 15.51 6,600 -0.02(-0.13%)
Oct 29, 2020 15.42 15.53 15.39 15.53 11,866 -0.04(-0.26%)
Oct 28, 2020 15.49 15.57 15.42 15.57 12,169 +0.03(+0.19%)
Oct 27, 2020 15.52 15.60 15.45 15.54 21,875 -0.03(-0.19%)
Oct 26, 2020 15.58 15.58 15.50 15.57 15,973 -0.03(-0.19%)
Oct 23, 2020 15.62 15.70 15.60 15.60 9,500 -0.05(-0.32%)
Oct 22, 2020 15.67 15.67 15.61 15.65 6,758 -0.04(-0.25%)
Oct 21, 2020 15.61 15.69 15.58 15.69 15,459 +0.00(+0.00%)
Oct 20, 2020 15.60 15.72 15.47 15.69 33,623 +0.16(+1.03%)
Oct 19, 2020 15.50 15.55 15.47 15.53 19,220 +0.02(+0.13%)
Oct 16, 2020 15.44 15.61 15.44 15.51 7,900 +0.01(+0.06%)
Oct 15, 2020 15.51 15.66 15.49 15.50 32,758 -0.02(-0.13%)
Oct 14, 2020 15.61 15.74 15.50 15.52 23,748 -0.08(-0.48%)
Oct 13, 2020 15.44 15.62 15.44 15.60 19,346 +0.09(+0.55%)
Oct 12, 2020 15.57 15.57 15.51 15.51 4,873 +0.01(+0.06%)
Oct 09, 2020 15.45 15.50 15.45 15.50 5,100 +0.00(+0.00%)
Oct 08, 2020 15.41 15.50 15.41 15.50 18,065 +0.01(+0.06%)
Oct 07, 2020 15.49 15.49 15.34 15.49 8,887 +0.09(+0.58%)
Oct 06, 2020 15.40 15.44 15.20 15.40 15,404 +0.00(+0.00%)
Oct 05, 2020 15.42 15.48 15.40 15.40 35,218 -0.02(-0.13%)
Oct 02, 2020 15.28 15.42 15.28 15.42 25,000 +0.15(+0.98%)
Oct 01, 2020 15.30 15.30 15.21 15.27 14,681 +0.07(+0.46%)
Sep 30, 2020 15.19 15.23 15.19 15.20 13,755 -0.04(-0.26%)
Sep 29, 2020 15.22 15.25 15.18 15.24 7,249 -0.01(-0.07%)
Sep 28, 2020 15.18 15.25 15.15 15.25 41,358 +0.07(+0.46%)
Sep 25, 2020 15.18 15.18 15.09 15.18 13,500 +0.11(+0.73%)
Sep 24, 2020 15.24 15.24 15.06 15.07 21,922 -0.08(-0.53%)
Sep 23, 2020 15.35 15.35 15.13 15.15 22,793 -0.06(-0.39%)
Sep 22, 2020 15.30 15.34 15.21 15.21 24,207 -0.09(-0.59%)
Sep 21, 2020 15.40 15.40 15.30 15.30 15,083 -0.11(-0.71%)
Sep 18, 2020 15.41 15.44 15.40 15.41 6,800 -0.02(-0.10%)
Sep 17, 2020 15.42 15.46 15.39 15.43 11,276 -0.02(-0.16%)
Sep 16, 2020 15.40 15.46 15.39 15.45 13,919 -0.01(-0.07%)
Sep 15, 2020 15.47 15.50 15.38 15.46 20,918 +0.00(+0.00%)
Sep 14, 2020 15.52 15.52 15.38 15.46 13,998 -0.07(-0.45%)
Sep 11, 2020 15.46 15.59 15.45 15.53 22,800 +0.20(+1.30%)
Sep 10, 2020 15.31 15.43 15.31 15.33 17,185 -0.03(-0.16%)
Sep 09, 2020 15.34 15.38 15.30 15.36 19,263 +0.08(+0.49%)
Sep 08, 2020 15.29 15.36 15.24 15.28 16,202 +0.05(+0.33%)
Sep 04, 2020 15.42 15.42 15.15 15.23 31,100 -0.13(-0.85%)
Sep 03, 2020 15.49 15.49 15.29 15.36 26,141 -0.10(-0.65%)
Sep 02, 2020 15.44 15.47 15.37 15.46 37,542 +0.02(+0.13%)
Sep 01, 2020 15.44 15.47 15.37 15.44 35,131 +0.05(+0.32%)
Aug 31, 2020 15.35 15.39 15.31 15.39 25,742 +0.05(+0.33%)
Aug 28, 2020 15.16 15.34 15.10 15.34 34,400 +0.21(+1.39%)
Aug 27, 2020 15.21 15.21 15.12 15.13 36,133 -0.08(-0.53%)
Aug 26, 2020 15.19 15.28 15.19 15.21 28,580 -0.11(-0.72%)
Aug 25, 2020 15.43 15.44 15.30 15.32 39,825 -0.08(-0.52%)
Aug 24, 2020 15.50 15.52 15.40 15.40 37,892 -0.02(-0.13%)
Aug 21, 2020 15.56 15.62 15.39 15.42 41,900 -0.13(-0.84%)
Aug 20, 2020 15.78 15.78 15.55 15.55 41,789 -0.15(-0.96%)
Aug 19, 2020 15.82 15.87 15.70 15.70 24,807 -0.15(-0.95%)
Aug 18, 2020 15.86 15.91 15.85 15.85 12,875 -0.05(-0.31%)
Aug 17, 2020 15.92 15.98 15.89 15.90 15,089 -0.02(-0.13%)
Aug 14, 2020 16.04 16.05 15.91 15.92 6,100 -0.07(-0.44%)
Aug 13, 2020 16.03 16.06 15.99 15.99 7,610 -0.06(-0.37%)
Aug 12, 2020 16.22 16.22 16.05 16.05 8,477 -0.11(-0.68%)
Aug 11, 2020 16.29 16.29 16.14 16.16 22,687 -0.07(-0.43%)
Aug 10, 2020 16.19 16.24 16.19 16.23 17,300 +0.13(+0.81%)
Aug 07, 2020 16.40 16.40 16.09 16.10 36,900 -0.20(-1.23%)
Aug 06, 2020 16.19 16.32 16.16 16.30 18,598 +0.07(+0.43%)
Aug 05, 2020 16.18 16.27 16.16 16.23 28,068 +0.03(+0.19%)
Aug 04, 2020 16.28 16.28 16.19 16.20 15,319 +0.02(+0.12%)
Aug 03, 2020 16.16 16.23 16.16 16.18 14,637 +0.02(+0.12%)
Jul 31, 2020 16.03 16.16 16.03 16.16 10,000 +0.12(+0.75%)
Jul 30, 2020 16.11 16.11 15.95 16.04 11,914 +0.00(+0.00%)
Jul 29, 2020 16.06 16.06 15.93 16.04 11,637 +0.06(+0.38%)
Jul 28, 2020 16.13 16.13 15.90 15.98 19,906 -0.02(-0.12%)
Jul 27, 2020 15.91 16.00 15.85 16.00 19,100 +0.16(+1.01%)
Jul 24, 2020 15.77 15.91 15.77 15.84 20,000 +0.07(+0.44%)
Jul 23, 2020 15.82 15.84 15.74 15.77 13,749 +0.01(+0.06%)
Jul 22, 2020 15.77 15.81 15.73 15.76 18,223 +0.06(+0.38%)
Jul 21, 2020 15.89 15.90 15.64 15.70 56,825 -0.10(-0.63%)
Jul 20, 2020 15.94 15.94 15.76 15.80 17,585 -0.07(-0.44%)
Jul 17, 2020 15.63 15.89 15.63 15.87 17,000 +0.22(+1.41%)
Jul 16, 2020 15.73 15.78 15.65 15.65 25,986 -0.08(-0.51%)
Jul 15, 2020 15.76 15.78 15.73 15.73 22,931 -0.03(-0.19%)
Jul 14, 2020 15.80 15.86 15.76 15.76 12,781 -0.10(-0.63%)
Jul 13, 2020 15.85 15.90 15.85 15.86 18,476 +0.01(+0.09%)
Jul 10, 2020 15.73 15.86 15.73 15.85 16,500 +0.12(+0.73%)
Jul 09, 2020 15.74 15.76 15.73 15.73 20,774 +0.00(+0.00%)
Jul 08, 2020 15.57 15.76 15.57 15.73 18,298 +0.23(+1.48%)
Jul 07, 2020 15.40 15.51 15.40 15.50 18,656 +0.19(+1.24%)
Jul 06, 2020 15.28 15.52 15.28 15.31 17,308 +0.02(+0.13%)
Jul 02, 2020 15.30 15.36 15.20 15.29 29,500 +0.01(+0.07%)
Jul 01, 2020 15.31 15.34 15.20 15.28 18,049 +0.08(+0.53%)
Jun 30, 2020 15.25 15.32 15.20 15.20 24,730 -0.06(-0.39%)
Jun 29, 2020 15.25 15.26 15.21 15.26 10,396 +0.04(+0.26%)
Jun 26, 2020 15.21 15.34 15.19 15.22 9,100 -0.01(-0.06%)
Jun 25, 2020 15.12 15.33 15.12 15.23 43,276 +0.05(+0.33%)
Jun 24, 2020 15.21 15.21 15.14 15.18 11,190 -0.01(-0.07%)
Jun 23, 2020 15.11 15.20 15.10 15.19 36,372 +0.02(+0.13%)
Jun 22, 2020 15.25 15.40 15.05 15.17 15,739 +0.07(+0.46%)
Jun 19, 2020 15.18 15.22 15.10 15.10 15,600 +0.07(+0.47%)
Jun 18, 2020 15.13 15.16 15.03 15.03 10,074 +0.03(+0.20%)
Jun 17, 2020 15.08 15.08 14.99 15.00 34,847 -0.05(-0.33%)
Jun 16, 2020 15.26 15.26 15.01 15.05 48,577 -0.07(-0.46%)
Jun 15, 2020 15.15 15.15 15.01 15.12 23,601 -0.03(-0.20%)
Jun 12, 2020 15.00 15.18 14.90 15.15 27,800 +0.35(+2.36%)
Jun 11, 2020 14.85 14.94 14.77 14.80 44,430 -0.18(-1.20%)
Jun 10, 2020 14.95 14.98 14.88 14.98 28,793 +0.06(+0.40%)
Jun 09, 2020 14.81 14.92 14.80 14.92 22,188 +0.08(+0.54%)
Jun 08, 2020 14.80 14.87 14.79 14.84 34,722 +0.04(+0.27%)
Jun 05, 2020 14.74 14.80 14.69 14.80 36,300 +0.04(+0.27%)
Jun 04, 2020 14.75 14.77 14.69 14.76 9,205 +0.01(+0.07%)
Jun 03, 2020 14.72 14.80 14.67 14.75 21,959 +0.04(+0.27%)
Jun 02, 2020 14.76 14.83 14.70 14.71 33,100 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.