BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
27.52
+0.05 (0.18%)
Jan 30, 2026, 4:00 PM EST - Market closed
BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.47 | 27.54 | 27.25 | 27.52 | 27.52 | 0.18% | 89,343 |
| Jan 29, 2026 | 27.41 | 27.50 | 27.12 | 27.47 | 27.47 | 0.29% | 85,103 |
| Jan 28, 2026 | 27.25 | 27.39 | 27.16 | 27.39 | 27.39 | 0.74% | 98,784 |
| Jan 27, 2026 | 26.98 | 27.19 | 26.91 | 27.19 | 27.19 | 1.00% | 57,324 |
| Jan 26, 2026 | 26.80 | 26.98 | 26.80 | 26.92 | 26.92 | 1.32% | 78,293 |
| Jan 23, 2026 | 26.59 | 26.61 | 26.45 | 26.57 | 26.57 | 0.23% | 53,861 |
| Jan 22, 2026 | 26.46 | 26.67 | 26.34 | 26.51 | 26.51 | 0.53% | 105,046 |
| Jan 21, 2026 | 26.24 | 26.48 | 26.24 | 26.37 | 26.37 | 0.50% | 49,527 |
| Jan 20, 2026 | 26.27 | 26.44 | 26.15 | 26.24 | 26.24 | -0.94% | 91,355 |
| Jan 16, 2026 | 26.38 | 26.49 | 26.28 | 26.49 | 26.35 | 0.34% | 55,479 |
| Jan 15, 2026 | 26.32 | 26.44 | 26.18 | 26.40 | 26.26 | 0.96% | 118,014 |
| Jan 14, 2026 | 25.84 | 26.20 | 25.84 | 26.15 | 26.02 | 0.73% | 91,517 |
| Jan 13, 2026 | 25.85 | 25.97 | 25.75 | 25.96 | 25.83 | 0.31% | 75,459 |
| Jan 12, 2026 | 25.75 | 25.98 | 25.75 | 25.88 | 25.75 | -0.08% | 76,494 |
| Jan 9, 2026 | 25.78 | 26.07 | 25.78 | 25.90 | 25.77 | 0.54% | 72,872 |
| Jan 8, 2026 | 25.69 | 25.83 | 25.69 | 25.76 | 25.63 | 0.27% | 68,898 |
| Jan 7, 2026 | 25.93 | 26.05 | 25.59 | 25.69 | 25.56 | -0.93% | 84,875 |
| Jan 6, 2026 | 25.90 | 26.03 | 25.79 | 25.93 | 25.80 | 0.12% | 85,368 |
| Jan 5, 2026 | 26.04 | 26.30 | 25.49 | 25.90 | 25.77 | 0.04% | 118,408 |
| Jan 2, 2026 | 25.78 | 26.01 | 25.71 | 25.89 | 25.76 | 0.78% | 86,016 |
| Dec 31, 2025 | 26.28 | 26.28 | 25.50 | 25.69 | 25.56 | -1.19% | 229,621 |
| Dec 30, 2025 | 25.14 | 26.13 | 24.98 | 26.00 | 25.87 | 4.42% | 120,742 |
| Dec 29, 2025 | 25.22 | 25.30 | 24.85 | 24.90 | 24.77 | -1.03% | 88,521 |
| Dec 26, 2025 | 25.57 | 25.78 | 25.00 | 25.16 | 25.03 | -1.91% | 103,031 |
| Dec 24, 2025 | 25.77 | 25.84 | 25.49 | 25.65 | 25.52 | 0.12% | 54,340 |
| Dec 23, 2025 | 26.22 | 26.22 | 25.50 | 25.62 | 25.49 | -2.40% | 142,246 |
| Dec 22, 2025 | 26.08 | 26.34 | 25.85 | 26.25 | 26.12 | -3.14% | 87,959 |
| Dec 19, 2025 | 27.22 | 27.30 | 27.08 | 27.10 | 25.79 | -0.48% | 127,418 |
| Dec 18, 2025 | 27.01 | 27.25 | 26.92 | 27.23 | 25.92 | 0.93% | 69,779 |
| Dec 17, 2025 | 26.90 | 27.01 | 26.51 | 26.98 | 25.68 | 0.26% | 90,726 |
| Dec 16, 2025 | 26.45 | 27.01 | 26.30 | 26.91 | 25.61 | 1.89% | 244,663 |
| Dec 15, 2025 | 25.96 | 26.45 | 25.96 | 26.41 | 25.14 | 1.81% | 117,230 |
| Dec 12, 2025 | 25.97 | 26.11 | 25.85 | 25.94 | 24.69 | -0.35% | 52,634 |
| Dec 11, 2025 | 26.09 | 26.11 | 25.83 | 26.03 | 24.77 | 0.31% | 55,232 |
| Dec 10, 2025 | 25.80 | 26.14 | 25.77 | 25.95 | 24.70 | 0.23% | 80,847 |
| Dec 9, 2025 | 25.94 | 26.10 | 25.77 | 25.89 | 24.64 | -0.27% | 36,949 |
| Dec 8, 2025 | 26.11 | 26.21 | 25.96 | 25.96 | 24.71 | -0.61% | 58,225 |
| Dec 5, 2025 | 26.34 | 26.34 | 26.00 | 26.12 | 24.86 | -0.53% | 41,942 |
| Dec 4, 2025 | 26.45 | 26.50 | 26.14 | 26.26 | 24.99 | -0.42% | 58,073 |
| Dec 3, 2025 | 26.23 | 26.51 | 26.23 | 26.37 | 25.10 | -0.15% | 39,047 |
| Dec 2, 2025 | 26.54 | 26.64 | 26.10 | 26.41 | 25.14 | -0.45% | 82,494 |
| Dec 1, 2025 | 26.38 | 26.60 | 26.25 | 26.53 | 25.25 | 0.53% | 39,517 |
| Nov 28, 2025 | 26.43 | 26.73 | 26.22 | 26.39 | 25.12 | 0.19% | 41,653 |
| Nov 26, 2025 | 25.81 | 26.34 | 25.81 | 26.34 | 25.07 | 2.21% | 31,876 |
| Nov 25, 2025 | 25.75 | 25.91 | 25.71 | 25.77 | 24.53 | -0.35% | 37,290 |
| Nov 24, 2025 | 25.81 | 25.93 | 25.70 | 25.86 | 24.61 | 0.90% | 14,232 |
| Nov 21, 2025 | 25.74 | 26.00 | 25.60 | 25.63 | 24.39 | 0.23% | 46,098 |
| Nov 20, 2025 | 26.05 | 26.23 | 25.53 | 25.57 | 24.34 | -1.16% | 83,153 |
| Nov 19, 2025 | 26.07 | 26.30 | 25.76 | 25.87 | 24.62 | -0.84% | 48,821 |
| Nov 18, 2025 | 26.13 | 26.37 | 26.03 | 26.09 | 24.83 | 0.31% | 35,645 |