Skip to main content
logo
BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
29.37
+0.22 (0.75%)
Feb 20, 2026, 4:00 PM EST - Market closed

BUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202629.0429.4329.0129.3729.370.75%43,494
Feb 19, 202628.9629.2428.8529.1529.150.38%52,094
Feb 18, 202629.2329.2829.0329.0429.04-0.72%35,553
Feb 17, 202629.1529.3029.0229.2529.250.41%65,718
Feb 13, 202628.9629.3028.8429.1329.130.55%73,102
Feb 12, 202629.0029.1628.9328.9728.830.14%82,428
Feb 11, 202628.6128.9828.6128.9328.791.37%50,138
Feb 10, 202628.4928.6028.3628.5428.410.85%57,490
Feb 9, 202628.0528.4727.9828.3028.171.11%123,693
Feb 6, 202627.9028.1527.8227.9927.861.05%92,040
Feb 5, 202627.7327.8327.5627.7027.57-0.11%67,122
Feb 4, 202627.7627.9027.6027.7327.600.36%54,532
Feb 3, 202627.5527.8127.5127.6327.500.11%99,053
Feb 2, 202627.5327.6527.2927.6027.470.29%67,111
Jan 30, 202627.4727.5427.2527.5227.390.18%89,350
Jan 29, 202627.4127.5027.1227.4727.340.29%85,158
Jan 28, 202627.2527.3927.1627.3927.260.74%98,799
Jan 27, 202626.9827.1926.9127.1927.061.00%57,324
Jan 26, 202626.8026.9826.8026.9226.791.32%78,794
Jan 23, 202626.5926.6126.4526.5726.450.23%53,912
Jan 22, 202626.4626.6726.3426.5126.390.53%105,046
Jan 21, 202626.2426.4826.2426.3726.250.50%49,540
Jan 20, 202626.2726.4426.1526.2426.12-0.94%91,355
Jan 16, 202626.3826.4926.2826.4926.230.34%55,479
Jan 15, 202626.3226.4426.1826.4026.140.96%118,014
Jan 14, 202625.8426.2025.8426.1525.890.73%91,517
Jan 13, 202625.8525.9725.7525.9625.710.31%75,459
Jan 12, 202625.7525.9825.7525.8825.63-0.08%76,494
Jan 9, 202625.7826.0725.7825.9025.650.54%72,872
Jan 8, 202625.6925.8325.6925.7625.510.27%68,898
Jan 7, 202625.9326.0525.5925.6925.44-0.93%84,875
Jan 6, 202625.9026.0325.7925.9325.680.12%85,368
Jan 5, 202626.0426.3025.4925.9025.650.04%118,408
Jan 2, 202625.7826.0125.7125.8925.640.78%86,016
Dec 31, 202526.2826.2825.5025.6925.44-1.19%229,621
Dec 30, 202525.1426.1324.9826.0025.754.42%120,742
Dec 29, 202525.2225.3024.8524.9024.66-1.03%88,521
Dec 26, 202525.5725.7825.0025.1624.91-1.91%103,031
Dec 24, 202525.7725.8425.4925.6525.400.12%54,340
Dec 23, 202526.2226.2225.5025.6225.37-2.40%142,246
Dec 22, 202526.0826.3425.8526.2525.99-3.14%87,959
Dec 19, 202527.2227.3027.0827.1025.67-0.48%127,418
Dec 18, 202527.0127.2526.9227.2325.790.93%69,779
Dec 17, 202526.9027.0126.5126.9825.560.26%90,726
Dec 16, 202526.4527.0126.3026.9125.491.89%244,663
Dec 15, 202525.9626.4525.9626.4125.021.81%117,230
Dec 12, 202525.9726.1125.8525.9424.57-0.35%52,634
Dec 11, 202526.0926.1125.8326.0324.660.31%55,232
Dec 10, 202525.8026.1425.7725.9524.580.23%80,847
Dec 9, 202525.9426.1025.7725.8924.53-0.27%36,949