BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
26.82
-0.12 (-0.45%)
Sep 8, 2025, 11:05 AM - Market open
BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.05 | 27.15 | 26.88 | 26.94 | 26.94 | -0.33% | 47,826 |
| Sep 4, 2025 | 26.93 | 27.17 | 26.93 | 27.03 | 27.03 | - | 35,834 |
| Sep 3, 2025 | 27.01 | 27.08 | 26.89 | 27.03 | 27.03 | 0.11% | 52,219 |
| Sep 2, 2025 | 27.20 | 27.20 | 26.89 | 27.00 | 27.00 | -1.14% | 41,673 |
| Aug 29, 2025 | 27.41 | 27.59 | 27.25 | 27.31 | 27.31 | -0.22% | 54,995 |
| Aug 28, 2025 | 27.30 | 27.39 | 27.27 | 27.37 | 27.37 | 0.51% | 93,237 |
| Aug 27, 2025 | 27.20 | 27.25 | 27.12 | 27.23 | 27.23 | 0.26% | 41,284 |
| Aug 26, 2025 | 27.06 | 27.18 | 27.02 | 27.16 | 27.16 | 0.26% | 38,899 |
| Aug 25, 2025 | 27.15 | 27.18 | 26.95 | 27.09 | 27.09 | -0.33% | 58,926 |
| Aug 22, 2025 | 27.07 | 27.23 | 27.05 | 27.18 | 27.18 | 0.41% | 41,920 |
| Aug 21, 2025 | 27.13 | 27.13 | 26.99 | 27.07 | 27.07 | -0.29% | 45,534 |
| Aug 20, 2025 | 27.16 | 27.22 | 27.00 | 27.15 | 27.15 | 0.37% | 51,216 |
| Aug 19, 2025 | 26.92 | 27.13 | 26.91 | 27.05 | 27.05 | 0.67% | 43,561 |
| Aug 18, 2025 | 27.00 | 27.00 | 26.75 | 26.87 | 26.87 | -0.11% | 49,534 |
| Aug 15, 2025 | 26.82 | 27.00 | 26.68 | 26.90 | 26.90 | -0.33% | 49,076 |
| Aug 14, 2025 | 27.09 | 27.09 | 26.93 | 26.99 | 26.85 | -0.37% | 44,182 |
| Aug 13, 2025 | 27.17 | 27.24 | 26.92 | 27.09 | 26.95 | 0.07% | 63,239 |
| Aug 12, 2025 | 26.98 | 27.07 | 26.92 | 27.07 | 26.93 | 0.74% | 71,573 |
| Aug 11, 2025 | 26.94 | 26.99 | 26.84 | 26.87 | 26.74 | -0.11% | 55,613 |
| Aug 8, 2025 | 26.85 | 26.97 | 26.84 | 26.90 | 26.77 | 0.41% | 59,134 |
| Aug 7, 2025 | 26.67 | 26.84 | 26.67 | 26.79 | 26.66 | 0.60% | 52,129 |
| Aug 6, 2025 | 26.59 | 26.68 | 26.52 | 26.63 | 26.50 | 0.30% | 72,485 |
| Aug 5, 2025 | 26.53 | 26.60 | 26.35 | 26.55 | 26.42 | 0.11% | 48,808 |
| Aug 4, 2025 | 26.33 | 26.59 | 26.33 | 26.52 | 26.39 | 0.87% | 40,686 |
| Aug 1, 2025 | 26.40 | 26.40 | 26.01 | 26.29 | 26.16 | -0.23% | 26,135 |
| Jul 31, 2025 | 26.48 | 26.49 | 26.25 | 26.35 | 26.22 | -0.34% | 51,375 |
| Jul 30, 2025 | 26.39 | 26.55 | 26.28 | 26.44 | 26.31 | 0.23% | 57,506 |
| Jul 29, 2025 | 26.30 | 26.39 | 26.26 | 26.38 | 26.25 | 0.50% | 45,054 |
| Jul 28, 2025 | 26.47 | 26.47 | 26.00 | 26.25 | 26.12 | -0.38% | 76,727 |
| Jul 25, 2025 | 26.39 | 26.39 | 26.25 | 26.35 | 26.22 | -0.04% | 54,500 |
| Jul 24, 2025 | 26.25 | 26.45 | 26.22 | 26.36 | 26.23 | 0.11% | 67,978 |
| Jul 23, 2025 | 26.19 | 26.40 | 26.19 | 26.33 | 26.20 | 0.84% | 43,164 |
| Jul 22, 2025 | 26.10 | 26.23 | 26.01 | 26.11 | 25.98 | 0.35% | 75,458 |
| Jul 21, 2025 | 26.07 | 26.10 | 25.93 | 26.02 | 25.89 | 0.12% | 47,198 |
| Jul 18, 2025 | 25.82 | 26.10 | 25.82 | 25.99 | 25.86 | 0.43% | 73,503 |
| Jul 17, 2025 | 25.87 | 26.00 | 25.83 | 25.88 | 25.75 | -0.38% | 56,135 |
| Jul 16, 2025 | 25.95 | 26.00 | 25.81 | 25.98 | 25.85 | 0.12% | 62,302 |
| Jul 15, 2025 | 26.19 | 26.19 | 25.80 | 25.95 | 25.82 | -1.33% | 67,245 |
| Jul 14, 2025 | 26.34 | 26.50 | 26.21 | 26.30 | 26.03 | 0.04% | 88,030 |
| Jul 11, 2025 | 26.29 | 26.30 | 26.15 | 26.29 | 26.02 | -0.19% | 35,528 |
| Jul 10, 2025 | 26.20 | 26.34 | 26.09 | 26.34 | 26.07 | 0.61% | 55,375 |
| Jul 9, 2025 | 25.90 | 26.18 | 25.81 | 26.18 | 25.91 | 1.39% | 72,753 |
| Jul 8, 2025 | 25.90 | 25.90 | 25.61 | 25.82 | 25.56 | -0.39% | 64,386 |
| Jul 7, 2025 | 25.89 | 25.96 | 25.76 | 25.92 | 25.66 | 0.12% | 63,193 |
| Jul 3, 2025 | 25.74 | 25.93 | 25.73 | 25.89 | 25.63 | 0.58% | 26,040 |
| Jul 2, 2025 | 25.68 | 25.81 | 25.58 | 25.74 | 25.48 | 0.16% | 53,327 |
| Jul 1, 2025 | 25.77 | 25.78 | 25.52 | 25.70 | 25.44 | -0.19% | 33,395 |
| Jun 30, 2025 | 25.60 | 25.84 | 25.45 | 25.75 | 25.49 | 0.63% | 85,746 |
| Jun 27, 2025 | 25.26 | 25.62 | 25.18 | 25.59 | 25.33 | 1.39% | 102,187 |
| Jun 26, 2025 | 25.04 | 25.27 | 25.00 | 25.24 | 24.98 | 0.88% | 62,907 |