Skip to main content
logo
BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
26.25
+1.49 (6.04%)
At close: Dec 22, 2025, 4:00 PM EST
26.76
+0.51 (1.94%)
After-hours: Dec 22, 2025, 7:49 PM EST

BUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202526.0826.3425.8526.2526.25-3.14%87,825
Dec 19, 202527.2227.3027.0827.1025.93-0.48%127,418
Dec 18, 202527.0127.2526.9227.2326.050.93%69,779
Dec 17, 202526.9027.0126.5126.9825.810.26%90,726
Dec 16, 202526.4527.0126.3026.9125.741.89%244,663
Dec 15, 202525.9626.4525.9626.4125.271.81%117,230
Dec 12, 202525.9726.1125.8525.9424.82-0.35%52,634
Dec 11, 202526.0926.1125.8326.0324.900.31%55,232
Dec 10, 202525.8026.1425.7725.9524.830.23%80,847
Dec 9, 202525.9426.1025.7725.8924.77-0.27%36,949
Dec 8, 202526.1126.2125.9625.9624.84-0.61%58,225
Dec 5, 202526.3426.3426.0026.1224.99-0.53%41,942
Dec 4, 202526.4526.5026.1426.2625.12-0.42%58,073
Dec 3, 202526.2326.5126.2326.3725.23-0.15%39,047
Dec 2, 202526.5426.6426.1026.4125.27-0.45%82,494
Dec 1, 202526.3826.6026.2526.5325.380.53%39,517
Nov 28, 202526.4326.7326.2226.3925.250.19%41,653
Nov 26, 202525.8126.3425.8126.3425.202.21%31,876
Nov 25, 202525.7525.9125.7125.7724.65-0.35%37,290
Nov 24, 202525.8125.9325.7025.8624.740.90%14,232
Nov 21, 202525.7426.0025.6025.6324.520.23%46,098
Nov 20, 202526.0526.2325.5325.5724.46-1.16%83,153
Nov 19, 202526.0726.3025.7625.8724.75-0.84%48,821
Nov 18, 202526.1326.3726.0326.0924.960.31%35,645
Nov 17, 202526.3226.6725.9926.0124.88-1.37%49,925
Nov 14, 202526.2826.5026.2526.3725.23-0.23%30,286
Nov 13, 202526.6926.7826.4226.4325.15-0.97%44,799
Nov 12, 202526.4026.8026.4026.6925.401.14%42,731
Nov 11, 202526.3526.4726.2326.3925.12-0.11%36,112
Nov 10, 202526.0026.5226.0026.4225.152.09%65,528
Nov 7, 202525.7725.9625.7525.8824.63-0.12%38,831
Nov 6, 202526.0026.1825.8325.9124.66-0.15%36,985
Nov 5, 202525.9926.2025.9025.9524.70-0.42%80,877
Nov 4, 202526.2326.4226.0226.0624.80-0.61%61,494
Nov 3, 202526.3626.4226.2026.2224.95-0.91%62,307
Oct 31, 202526.6926.7826.3026.4625.18-0.45%63,522
Oct 30, 202526.3026.5926.3026.5825.300.42%83,012
Oct 29, 202526.6026.8026.3326.4725.19-0.15%71,020
Oct 28, 202526.6526.7926.5026.5125.23-0.34%55,935
Oct 27, 202526.7026.7526.5526.6025.320.45%62,399
Oct 24, 202526.4826.7726.4526.4825.200.38%56,110
Oct 23, 202526.3126.4826.3126.3825.110.08%51,777
Oct 22, 202526.5426.5826.3026.3625.09-0.30%65,027
Oct 21, 202526.4426.5026.3326.4425.16-0.11%30,636
Oct 20, 202526.5526.7226.4226.4725.19-0.15%56,373
Oct 17, 202526.6126.8926.4226.5125.23-0.79%67,470
Oct 16, 202526.8927.0026.5426.7225.43-0.63%56,965
Oct 15, 202526.6226.9826.3926.8925.590.86%48,655
Oct 14, 202526.4926.7326.3326.6625.240.83%83,991
Oct 13, 202526.5626.8126.3726.4425.04-49,212