BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
26.41
-0.12 (-0.45%)
Dec 2, 2025, 4:00 PM EST - Market closed
BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 26.54 | 26.64 | 26.22 | 26.28 | - | -0.96% | 32,505 |
| Dec 1, 2025 | 26.38 | 26.60 | 26.25 | 26.53 | 26.53 | 0.53% | 39,517 |
| Nov 28, 2025 | 26.43 | 26.73 | 26.22 | 26.39 | 26.39 | 0.19% | 41,651 |
| Nov 26, 2025 | 25.81 | 26.34 | 25.81 | 26.34 | 26.34 | 2.21% | 31,876 |
| Nov 25, 2025 | 25.75 | 25.91 | 25.71 | 25.77 | 25.77 | -0.35% | 37,240 |
| Nov 24, 2025 | 25.81 | 25.93 | 25.70 | 25.86 | 25.86 | 0.90% | 14,232 |
| Nov 21, 2025 | 25.74 | 26.00 | 25.60 | 25.63 | 25.63 | 0.23% | 46,097 |
| Nov 20, 2025 | 26.05 | 26.23 | 25.53 | 25.57 | 25.57 | -1.16% | 83,149 |
| Nov 19, 2025 | 26.07 | 26.30 | 25.76 | 25.87 | 25.87 | -0.84% | 48,821 |
| Nov 18, 2025 | 26.13 | 26.37 | 26.03 | 26.09 | 26.09 | 0.31% | 35,645 |
| Nov 17, 2025 | 26.32 | 26.67 | 25.99 | 26.01 | 26.01 | -1.37% | 49,925 |
| Nov 14, 2025 | 26.28 | 26.50 | 26.25 | 26.37 | 26.37 | -0.23% | 30,286 |
| Nov 13, 2025 | 26.69 | 26.78 | 26.42 | 26.43 | 26.29 | -0.97% | 44,799 |
| Nov 12, 2025 | 26.40 | 26.80 | 26.40 | 26.69 | 26.55 | 1.14% | 42,731 |
| Nov 11, 2025 | 26.35 | 26.47 | 26.23 | 26.39 | 26.25 | -0.11% | 36,112 |
| Nov 10, 2025 | 26.00 | 26.52 | 26.00 | 26.42 | 26.28 | 2.09% | 65,528 |
| Nov 7, 2025 | 25.77 | 25.96 | 25.75 | 25.88 | 25.75 | -0.12% | 38,831 |
| Nov 6, 2025 | 26.00 | 26.18 | 25.83 | 25.91 | 25.78 | -0.15% | 36,985 |
| Nov 5, 2025 | 25.99 | 26.20 | 25.90 | 25.95 | 25.82 | -0.42% | 80,877 |
| Nov 4, 2025 | 26.23 | 26.42 | 26.02 | 26.06 | 25.93 | -0.61% | 61,494 |
| Nov 3, 2025 | 26.36 | 26.42 | 26.20 | 26.22 | 26.09 | -0.91% | 62,307 |
| Oct 31, 2025 | 26.69 | 26.78 | 26.30 | 26.46 | 26.32 | -0.45% | 63,522 |
| Oct 30, 2025 | 26.30 | 26.59 | 26.30 | 26.58 | 26.44 | 0.42% | 83,012 |
| Oct 29, 2025 | 26.60 | 26.80 | 26.33 | 26.47 | 26.33 | -0.15% | 71,020 |
| Oct 28, 2025 | 26.65 | 26.79 | 26.50 | 26.51 | 26.37 | -0.34% | 55,935 |
| Oct 27, 2025 | 26.70 | 26.75 | 26.55 | 26.60 | 26.46 | 0.45% | 62,399 |
| Oct 24, 2025 | 26.48 | 26.77 | 26.45 | 26.48 | 26.34 | 0.38% | 56,110 |
| Oct 23, 2025 | 26.31 | 26.48 | 26.31 | 26.38 | 26.24 | 0.08% | 51,777 |
| Oct 22, 2025 | 26.54 | 26.58 | 26.30 | 26.36 | 26.22 | -0.30% | 65,027 |
| Oct 21, 2025 | 26.44 | 26.50 | 26.33 | 26.44 | 26.30 | -0.11% | 30,636 |
| Oct 20, 2025 | 26.55 | 26.72 | 26.42 | 26.47 | 26.33 | -0.15% | 56,373 |
| Oct 17, 2025 | 26.61 | 26.89 | 26.42 | 26.51 | 26.37 | -0.79% | 67,470 |
| Oct 16, 2025 | 26.89 | 27.00 | 26.54 | 26.72 | 26.58 | -0.63% | 56,965 |
| Oct 15, 2025 | 26.62 | 26.98 | 26.39 | 26.89 | 26.75 | 0.86% | 48,655 |
| Oct 14, 2025 | 26.49 | 26.73 | 26.33 | 26.66 | 26.39 | 0.83% | 83,991 |
| Oct 13, 2025 | 26.56 | 26.81 | 26.37 | 26.44 | 26.17 | - | 49,212 |
| Oct 10, 2025 | 27.09 | 27.09 | 26.42 | 26.44 | 26.17 | -2.90% | 88,561 |
| Oct 9, 2025 | 27.15 | 27.33 | 26.95 | 27.23 | 26.95 | 0.52% | 97,729 |
| Oct 8, 2025 | 27.22 | 27.24 | 27.00 | 27.09 | 26.81 | -0.66% | 92,093 |
| Oct 7, 2025 | 26.93 | 27.27 | 26.88 | 27.27 | 26.99 | 1.38% | 107,717 |
| Oct 6, 2025 | 26.97 | 27.00 | 26.75 | 26.90 | 26.63 | -0.33% | 79,334 |
| Oct 3, 2025 | 26.79 | 26.99 | 26.26 | 26.99 | 26.71 | 1.16% | 97,917 |
| Oct 2, 2025 | 26.95 | 26.95 | 26.55 | 26.68 | 26.41 | -0.82% | 77,471 |
| Oct 1, 2025 | 26.18 | 27.04 | 26.18 | 26.90 | 26.63 | 2.79% | 83,737 |
| Sep 30, 2025 | 26.43 | 26.43 | 25.90 | 26.17 | 25.90 | -0.61% | 104,114 |
| Sep 29, 2025 | 26.06 | 26.48 | 25.90 | 26.33 | 26.06 | 1.94% | 65,218 |
| Sep 26, 2025 | 25.87 | 25.90 | 25.75 | 25.83 | 25.57 | -0.08% | 63,378 |
| Sep 25, 2025 | 25.87 | 25.89 | 25.77 | 25.85 | 25.59 | -0.04% | 43,207 |
| Sep 24, 2025 | 25.83 | 25.89 | 25.74 | 25.86 | 25.60 | 0.47% | 50,628 |
| Sep 23, 2025 | 25.65 | 25.91 | 25.64 | 25.74 | 25.48 | 0.43% | 28,123 |