BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
26.68
-0.22 (-0.82%)
At close: Oct 2, 2025, 4:00 PM EDT
26.68
0.00 (0.00%)
After-hours: Oct 2, 2025, 7:00 PM EDT
BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 26.95 | 26.95 | 26.55 | 26.67 | - | -0.87% | 43,175 |
| Oct 1, 2025 | 26.18 | 27.04 | 26.18 | 26.90 | 26.90 | 2.79% | 83,737 |
| Sep 30, 2025 | 26.43 | 26.43 | 25.90 | 26.17 | 26.17 | -0.61% | 104,114 |
| Sep 29, 2025 | 26.06 | 26.48 | 25.90 | 26.33 | 26.33 | 1.94% | 65,218 |
| Sep 26, 2025 | 25.87 | 25.90 | 25.75 | 25.83 | 25.83 | -0.08% | 63,378 |
| Sep 25, 2025 | 25.87 | 25.89 | 25.77 | 25.85 | 25.85 | -0.04% | 43,207 |
| Sep 24, 2025 | 25.83 | 25.89 | 25.74 | 25.86 | 25.86 | 0.47% | 50,628 |
| Sep 23, 2025 | 25.65 | 25.91 | 25.64 | 25.74 | 25.74 | 0.43% | 28,123 |
| Sep 22, 2025 | 25.70 | 25.75 | 25.42 | 25.63 | 25.63 | -0.47% | 74,432 |
| Sep 19, 2025 | 25.79 | 26.09 | 25.62 | 25.75 | 25.75 | 0.19% | 110,249 |
| Sep 18, 2025 | 25.83 | 25.84 | 25.65 | 25.70 | 25.70 | -0.31% | 85,912 |
| Sep 17, 2025 | 26.17 | 26.39 | 25.75 | 25.78 | 25.78 | -1.94% | 162,041 |
| Sep 16, 2025 | 26.50 | 26.65 | 26.16 | 26.29 | 26.29 | -1.28% | 87,181 |
| Sep 15, 2025 | 26.52 | 26.80 | 26.52 | 26.63 | 26.63 | -0.82% | 44,729 |
| Sep 12, 2025 | 27.06 | 27.06 | 26.43 | 26.85 | 26.71 | -0.74% | 140,252 |
| Sep 11, 2025 | 27.16 | 27.25 | 26.96 | 27.05 | 26.91 | - | 66,325 |
| Sep 10, 2025 | 26.77 | 27.12 | 26.67 | 27.05 | 26.91 | 1.05% | 50,356 |
| Sep 9, 2025 | 26.69 | 26.81 | 26.63 | 26.77 | 26.63 | 0.37% | 42,576 |
| Sep 8, 2025 | 26.94 | 26.94 | 26.58 | 26.67 | 26.53 | -1.00% | 127,498 |
| Sep 5, 2025 | 27.05 | 27.15 | 26.88 | 26.94 | 26.80 | -0.33% | 47,826 |
| Sep 4, 2025 | 26.93 | 27.17 | 26.93 | 27.03 | 26.89 | - | 35,834 |
| Sep 3, 2025 | 27.01 | 27.08 | 26.89 | 27.03 | 26.89 | 0.11% | 52,219 |
| Sep 2, 2025 | 27.20 | 27.20 | 26.89 | 27.00 | 26.86 | -1.14% | 41,673 |
| Aug 29, 2025 | 27.41 | 27.59 | 27.25 | 27.31 | 27.17 | -0.22% | 54,995 |
| Aug 28, 2025 | 27.30 | 27.39 | 27.27 | 27.37 | 27.23 | 0.51% | 93,237 |
| Aug 27, 2025 | 27.20 | 27.25 | 27.12 | 27.23 | 27.09 | 0.26% | 41,284 |
| Aug 26, 2025 | 27.06 | 27.18 | 27.02 | 27.16 | 27.02 | 0.26% | 38,899 |
| Aug 25, 2025 | 27.15 | 27.18 | 26.95 | 27.09 | 26.95 | -0.33% | 58,926 |
| Aug 22, 2025 | 27.07 | 27.23 | 27.05 | 27.18 | 27.04 | 0.41% | 41,920 |
| Aug 21, 2025 | 27.13 | 27.13 | 26.99 | 27.07 | 26.93 | -0.29% | 45,534 |
| Aug 20, 2025 | 27.16 | 27.22 | 27.00 | 27.15 | 27.01 | 0.37% | 51,216 |
| Aug 19, 2025 | 26.92 | 27.13 | 26.91 | 27.05 | 26.91 | 0.67% | 43,561 |
| Aug 18, 2025 | 27.00 | 27.00 | 26.75 | 26.87 | 26.73 | -0.11% | 49,534 |
| Aug 15, 2025 | 26.82 | 27.00 | 26.68 | 26.90 | 26.76 | -0.33% | 49,076 |
| Aug 14, 2025 | 27.09 | 27.09 | 26.93 | 26.99 | 26.72 | -0.37% | 44,182 |
| Aug 13, 2025 | 27.17 | 27.24 | 26.92 | 27.09 | 26.82 | 0.07% | 63,239 |
| Aug 12, 2025 | 26.98 | 27.07 | 26.92 | 27.07 | 26.80 | 0.74% | 71,573 |
| Aug 11, 2025 | 26.94 | 26.99 | 26.84 | 26.87 | 26.60 | -0.11% | 55,613 |
| Aug 8, 2025 | 26.85 | 26.97 | 26.84 | 26.90 | 26.63 | 0.41% | 59,134 |
| Aug 7, 2025 | 26.67 | 26.84 | 26.67 | 26.79 | 26.52 | 0.60% | 52,129 |
| Aug 6, 2025 | 26.59 | 26.68 | 26.52 | 26.63 | 26.36 | 0.30% | 72,485 |
| Aug 5, 2025 | 26.53 | 26.60 | 26.35 | 26.55 | 26.28 | 0.11% | 48,808 |
| Aug 4, 2025 | 26.33 | 26.59 | 26.33 | 26.52 | 26.25 | 0.87% | 40,686 |
| Aug 1, 2025 | 26.40 | 26.40 | 26.01 | 26.29 | 26.03 | -0.23% | 26,135 |
| Jul 31, 2025 | 26.48 | 26.49 | 26.25 | 26.35 | 26.08 | -0.34% | 51,375 |
| Jul 30, 2025 | 26.39 | 26.55 | 26.28 | 26.44 | 26.17 | 0.23% | 57,506 |
| Jul 29, 2025 | 26.30 | 26.39 | 26.26 | 26.38 | 26.11 | 0.50% | 45,054 |
| Jul 28, 2025 | 26.47 | 26.47 | 26.00 | 26.25 | 25.99 | -0.38% | 76,727 |
| Jul 25, 2025 | 26.39 | 26.39 | 26.25 | 26.35 | 26.08 | -0.04% | 54,500 |
| Jul 24, 2025 | 26.25 | 26.45 | 26.22 | 26.36 | 26.09 | 0.11% | 67,978 |