Skip to main content
BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
23.74
+0.17 (0.72%)
Jan 21, 2025, 4:00 PM EST - Market closed

BUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202523.5624.0523.4623.7423.740.72%56,844
Jan 17, 202523.6123.7423.5223.5723.570.38%44,766
Jan 16, 202523.2523.5823.1623.4823.481.43%35,002
Jan 15, 202523.0323.4622.9723.1523.151.31%78,944
Jan 14, 202523.0423.2322.7922.8522.72-0.52%87,261
Jan 13, 202523.1123.1322.8622.9722.84-0.99%58,818
Jan 10, 202523.2523.3923.0823.2023.07-0.17%40,367
Jan 8, 202523.3123.3623.1223.2423.10-0.39%45,368
Jan 7, 202523.4523.4523.0823.3323.190.07%40,872
Jan 6, 202523.2123.4223.1723.3123.180.49%63,442
Jan 3, 202523.1123.3723.0723.2023.070.65%59,481
Jan 2, 202523.5123.5922.8723.0522.92-1.62%197,521
Dec 31, 202423.1323.5922.9523.4323.291.83%128,364
Dec 30, 202423.1123.2622.7823.0122.88-0.48%49,650
Dec 27, 202423.1223.2222.9823.1222.99-0.17%36,161
Dec 26, 202423.3523.3523.0423.1623.03-0.69%44,287
Dec 24, 202423.0723.3422.9123.3223.181.88%26,042
Dec 23, 202422.7922.9322.5222.8922.761.37%54,046
Dec 20, 202422.1022.6422.0922.5822.452.08%51,681
Dec 19, 202422.6722.6922.0622.1221.99-1.60%78,500
Dec 18, 202422.9723.0922.4822.4822.35-2.43%69,251
Dec 17, 202423.3423.4422.9523.0422.91-1.50%55,493
Dec 16, 202423.5623.6523.3123.3923.25-1.31%49,393
Dec 13, 202423.7723.7823.5723.7023.43-0.13%34,754
Dec 12, 202423.6523.8523.6223.7323.460.34%45,562
Dec 11, 202423.7423.7723.5423.6523.380.21%32,940
Dec 10, 202423.9423.9423.5423.6023.33-1.42%42,386
Dec 9, 202423.9523.9623.8423.9423.660.21%23,845
Dec 6, 202423.9923.9923.8223.8923.61-0.21%49,525
Dec 5, 202423.8723.9523.8123.9423.660.21%27,580
Dec 4, 202423.8823.9423.6523.8923.610.42%21,201
Dec 3, 202423.8523.8523.6423.7923.51-0.42%55,202
Dec 2, 202423.8823.9523.8023.8923.610.17%60,542
Nov 29, 202423.8523.8723.7023.8523.570.29%35,340
Nov 27, 202423.7023.8323.6323.7823.500.46%41,624
Nov 26, 202423.6723.7023.5523.6723.400.34%38,442
Nov 25, 202423.6723.7023.5423.5923.320.38%40,471
Nov 22, 202423.5023.5323.3823.5023.230.38%33,188
Nov 21, 202423.3123.4523.1823.4123.140.91%40,920
Nov 20, 202423.3823.3823.1523.2022.93-0.34%20,744
Nov 19, 202423.0823.3323.0823.2823.010.30%46,008
Nov 18, 202423.0723.3023.0723.2122.940.09%33,532
Nov 15, 202423.1523.2723.0223.1922.92-0.22%38,296
Nov 14, 202423.2623.3523.1123.2422.85-0.30%29,789
Nov 13, 202423.2823.4523.2623.3122.920.13%70,774
Nov 12, 202423.4023.5423.2623.2822.89-1.10%50,914
Nov 11, 202423.6223.6723.4523.5423.15-0.47%47,171
Nov 8, 202423.3923.6923.2623.6523.261.81%81,666
Nov 7, 202423.0023.3322.9723.2322.841.26%85,869
Nov 6, 202423.5723.6222.9022.9422.56-1.71%145,209
Nov 5, 202423.2523.4323.1723.3422.950.73%26,760
Nov 4, 202423.2023.2923.0923.1722.78-0.30%43,349
Nov 1, 202423.3323.3923.2223.2422.85-0.30%34,194
Oct 31, 202423.4223.4623.2723.3122.92-45,316
Oct 30, 202423.4323.4323.2823.3122.92-0.30%48,915
Oct 29, 202423.4623.4923.2923.3822.99-0.47%44,074
Oct 28, 202423.4223.6123.3723.4923.100.64%36,994
Oct 25, 202423.6523.7323.2723.3422.95-0.68%61,564
Oct 24, 202423.5623.6523.4723.5023.11-24,762
Oct 23, 202423.7223.7223.5023.5023.11-1.01%57,773
Oct 22, 202423.6723.8123.6123.7423.340.17%35,179
Oct 21, 202423.8523.9423.6023.7023.30-0.63%46,367
Oct 18, 202423.8923.9623.8123.8523.450.13%31,816
Oct 17, 202424.0324.1423.8223.8223.42-0.58%44,778
Oct 16, 202423.9224.1323.7523.9623.560.17%38,732
Oct 15, 202424.0324.3023.8523.9223.52-0.29%30,971
Oct 14, 202423.8824.1723.8823.9923.470.67%45,234
Oct 11, 202423.7023.9023.7023.8323.310.42%36,094
Oct 10, 202423.7923.8423.6523.7323.22-0.04%24,754
Oct 9, 202423.5823.7823.5823.7423.230.30%46,445
Oct 8, 202423.7523.7823.6623.6723.16-0.34%49,306
Oct 7, 202424.2924.2923.7123.7523.24-1.82%60,118
Oct 4, 202424.0624.3023.9324.1923.671.30%32,826
Oct 3, 202424.0124.1923.8423.8823.36-0.95%57,268
Oct 2, 202424.2624.3724.0724.1123.59-1.07%49,967
Oct 1, 202424.7324.7524.3024.3723.84-1.85%61,485
Sep 30, 202424.4524.9424.3524.8324.291.55%95,229
Sep 27, 202424.2924.4624.2324.4523.921.18%33,154
Sep 26, 202424.2024.2424.1024.1723.640.02%37,523
Sep 25, 202424.0624.1924.0024.1623.640.71%48,865
Sep 24, 202423.9224.0623.8823.9923.47-43,575
Sep 23, 202423.7924.0023.7623.9923.470.42%35,350
Sep 20, 202423.7423.9323.6823.8923.371.03%27,328
Sep 19, 202423.9223.9223.5523.6523.13-0.69%75,835
Sep 18, 202423.8023.8923.8023.8123.29-44,702
Sep 17, 202423.7923.8623.6423.8123.290.29%69,051
Sep 16, 202423.6523.7523.6323.7423.230.30%46,207
Sep 13, 202423.5823.6923.5123.6723.040.70%47,647
Sep 12, 202423.4423.5223.3723.5122.880.37%61,013
Sep 11, 202423.4423.4423.1523.4222.80-0.04%41,083
Sep 10, 202423.4123.4723.2723.4322.810.13%17,908
Sep 9, 202423.2523.4423.2023.4022.780.78%35,950
Sep 6, 202423.3823.4023.2223.2222.60-0.41%24,350
Sep 5, 202423.3323.3923.2223.3222.69-0.32%38,622
Sep 4, 202423.3523.4323.3123.3922.770.13%32,797
Sep 3, 202423.3523.4223.3023.3622.74-0.04%51,431
Aug 30, 202423.3323.3723.2423.3722.750.65%44,894
Aug 29, 202423.1823.2923.1323.2222.60-42,886
Aug 28, 202423.2023.2523.1823.2222.600.30%38,425
Aug 27, 202423.1323.1723.0223.1522.530.22%24,765