Skip to main content
BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
23.43
+0.23 (0.98%)
Nov 21, 2024, 1:27 PM EST - Market open

BUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.3823.3823.1523.2023.20-0.34%20,744
Nov 19, 202423.0823.3323.0823.2823.280.30%46,008
Nov 18, 202423.0723.3023.0723.2123.210.09%33,532
Nov 15, 202423.1523.2723.0223.1923.19-0.22%38,296
Nov 14, 202423.2623.3523.1123.2423.12-0.30%29,789
Nov 13, 202423.2823.4523.2623.3123.190.13%70,774
Nov 12, 202423.4023.5423.2623.2823.16-1.10%50,914
Nov 11, 202423.6223.6723.4523.5423.42-0.47%47,171
Nov 8, 202423.3923.6923.2623.6523.531.81%81,666
Nov 7, 202423.0023.3322.9723.2323.111.26%85,869
Nov 6, 202423.5723.6222.9022.9422.82-1.71%145,209
Nov 5, 202423.2523.4323.1723.3423.220.73%26,760
Nov 4, 202423.2023.2923.0923.1723.05-0.30%43,349
Nov 1, 202423.3323.3923.2223.2423.12-0.30%34,194
Oct 31, 202423.4223.4623.2723.3123.19-45,316
Oct 30, 202423.4323.4323.2823.3123.19-0.30%48,915
Oct 29, 202423.4623.4923.2923.3823.26-0.47%44,074
Oct 28, 202423.4223.6123.3723.4923.370.64%36,994
Oct 25, 202423.6523.7323.2723.3423.22-0.68%61,564
Oct 24, 202423.5623.6523.4723.5023.38-24,762
Oct 23, 202423.7223.7223.5023.5023.38-1.01%57,773
Oct 22, 202423.6723.8123.6123.7423.620.17%35,179
Oct 21, 202423.8523.9423.6023.7023.58-0.63%46,367
Oct 18, 202423.8923.9623.8123.8523.730.13%31,816
Oct 17, 202424.0324.1423.8223.8223.70-0.58%44,778
Oct 16, 202423.9224.1323.7523.9623.840.17%38,732
Oct 15, 202424.0324.3023.8523.9223.80-0.29%30,971
Oct 14, 202423.8824.1723.8823.9923.750.67%45,234
Oct 11, 202423.7023.9023.7023.8323.590.42%36,094
Oct 10, 202423.7923.8423.6523.7323.49-0.04%24,754
Oct 9, 202423.5823.7823.5823.7423.500.30%46,445
Oct 8, 202423.7523.7823.6623.6723.43-0.34%49,306
Oct 7, 202424.2924.2923.7123.7523.51-1.82%60,118
Oct 4, 202424.0624.3023.9324.1923.941.30%32,826
Oct 3, 202424.0124.1923.8423.8823.64-0.95%57,268
Oct 2, 202424.2624.3724.0724.1123.86-1.07%49,967
Oct 1, 202424.7324.7524.3024.3724.12-1.85%61,485
Sep 30, 202424.4524.9424.3524.8324.581.55%95,229
Sep 27, 202424.2924.4624.2324.4524.201.18%33,154
Sep 26, 202424.2024.2424.1024.1723.920.02%37,523
Sep 25, 202424.0624.1924.0024.1623.910.71%48,865
Sep 24, 202423.9224.0623.8823.9923.75-43,575
Sep 23, 202423.7924.0023.7623.9923.750.42%35,350
Sep 20, 202423.7423.9323.6823.8923.651.03%27,328
Sep 19, 202423.9223.9223.5523.6523.41-0.69%75,835
Sep 18, 202423.8023.8923.8023.8123.57-44,702
Sep 17, 202423.7923.8623.6423.8123.570.29%69,051
Sep 16, 202423.6523.7523.6323.7423.500.30%46,207
Sep 13, 202423.5823.6923.5123.6723.310.70%47,647
Sep 12, 202423.4423.5223.3723.5123.150.37%61,013
Sep 11, 202423.4423.4423.1523.4223.06-0.04%41,083
Sep 10, 202423.4123.4723.2723.4323.070.13%17,908
Sep 9, 202423.2523.4423.2023.4023.040.78%35,950
Sep 6, 202423.3823.4023.2223.2222.87-0.41%24,350
Sep 5, 202423.3323.3923.2223.3222.96-0.32%38,622
Sep 4, 202423.3523.4323.3123.3923.030.13%32,797
Sep 3, 202423.3523.4223.3023.3623.01-0.04%51,431
Aug 30, 202423.3323.3723.2423.3723.010.65%44,894
Aug 29, 202423.1823.2923.1323.2222.87-42,886
Aug 28, 202423.2023.2523.1823.2222.870.30%38,425
Aug 27, 202423.1323.1723.0223.1522.800.22%24,765
Aug 26, 202423.0923.1822.9623.1022.750.26%34,895
Aug 23, 202422.8623.0922.8323.0422.690.70%35,839
Aug 22, 202422.8022.9022.7922.8822.53-0.04%21,981
Aug 21, 202422.7022.9022.6022.8922.540.66%55,245
Aug 20, 202422.7022.7422.6122.7422.390.22%39,951
Aug 19, 202422.7522.9422.6122.6922.35-0.26%39,434
Aug 16, 202422.6622.7822.5522.7522.400.66%35,713
Aug 15, 202422.6022.6922.4422.6022.26-0.09%46,049
Aug 14, 202423.3023.3522.5322.6222.16-2.58%112,490
Aug 13, 202422.9423.2222.8223.2222.752.07%40,057
Aug 12, 202422.6522.8522.5822.7522.290.44%64,994
Aug 9, 202422.5822.7022.4522.6522.190.40%40,370
Aug 8, 202422.9923.2122.4522.5622.10-0.88%91,606
Aug 7, 202422.9423.1322.6822.7622.29-0.61%47,625
Aug 6, 202422.5823.0022.5822.9022.431.73%44,290
Aug 5, 202422.7022.7522.3222.5122.05-2.00%38,702
Aug 2, 202422.7523.1022.7422.9722.500.31%40,363
Aug 1, 202423.0523.1522.7022.9022.43-0.13%63,425
Jul 31, 202423.2223.2222.8322.9322.46-0.56%77,791
Jul 30, 202423.1123.1722.7323.0622.59-0.13%39,979
Jul 29, 202422.8723.1022.8523.0922.620.94%50,909
Jul 26, 202422.8023.0222.8022.8822.410.33%26,347
Jul 25, 202423.0123.0422.8022.8022.33-0.55%36,203
Jul 24, 202422.8223.0422.7722.9322.46-0.15%47,858
Jul 23, 202422.9523.1422.8022.9622.490.61%73,996
Jul 22, 202422.5522.9022.5522.8222.351.29%35,870
Jul 19, 202422.6422.6822.5322.5322.07-0.79%13,689
Jul 18, 202422.6123.0222.6122.7122.250.44%45,135
Jul 17, 202422.6122.8422.5422.6122.15-0.83%44,277
Jul 16, 202422.8122.9922.6622.8022.330.71%33,871
Jul 15, 202422.8722.9622.6222.6422.18-1.74%56,853
Jul 12, 202422.9423.1822.8423.0422.450.88%62,481
Jul 11, 202422.7322.9122.5922.8422.251.31%87,042
Jul 10, 202422.3422.5722.2322.5521.970.92%29,405
Jul 9, 202422.2322.4422.2022.3421.770.81%33,337
Jul 8, 202422.1922.3722.0022.1621.59-0.49%71,891
Jul 5, 202422.3022.3022.2122.2721.700.32%30,768
Jul 3, 202422.2622.3922.1022.2021.630.27%15,933
Jul 2, 202422.4022.4022.0822.1421.57-0.67%35,005