BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
26.70
+0.31 (1.16%)
Nov 12, 2025, 3:26 PM EST - Market open
BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 26.40 | 26.69 | 26.40 | 26.67 | - | 1.06% | 16,095 |
| Nov 11, 2025 | 26.35 | 26.47 | 26.23 | 26.39 | 26.39 | -0.11% | 36,112 |
| Nov 10, 2025 | 26.00 | 26.52 | 26.00 | 26.42 | 26.42 | 2.09% | 65,528 |
| Nov 7, 2025 | 25.77 | 25.96 | 25.75 | 25.88 | 25.88 | -0.12% | 38,831 |
| Nov 6, 2025 | 26.00 | 26.18 | 25.83 | 25.91 | 25.91 | -0.15% | 36,985 |
| Nov 5, 2025 | 25.99 | 26.20 | 25.90 | 25.95 | 25.95 | -0.42% | 80,877 |
| Nov 4, 2025 | 26.23 | 26.42 | 26.02 | 26.06 | 26.06 | -0.61% | 61,494 |
| Nov 3, 2025 | 26.36 | 26.42 | 26.20 | 26.22 | 26.22 | -0.91% | 62,307 |
| Oct 31, 2025 | 26.69 | 26.78 | 26.30 | 26.46 | 26.46 | -0.45% | 63,522 |
| Oct 30, 2025 | 26.30 | 26.59 | 26.30 | 26.58 | 26.58 | 0.42% | 83,012 |
| Oct 29, 2025 | 26.60 | 26.80 | 26.33 | 26.47 | 26.47 | -0.15% | 71,020 |
| Oct 28, 2025 | 26.65 | 26.79 | 26.50 | 26.51 | 26.51 | -0.34% | 55,935 |
| Oct 27, 2025 | 26.70 | 26.75 | 26.55 | 26.60 | 26.60 | 0.45% | 62,399 |
| Oct 24, 2025 | 26.48 | 26.77 | 26.45 | 26.48 | 26.48 | 0.38% | 56,110 |
| Oct 23, 2025 | 26.31 | 26.48 | 26.31 | 26.38 | 26.38 | 0.08% | 51,777 |
| Oct 22, 2025 | 26.54 | 26.58 | 26.30 | 26.36 | 26.36 | -0.30% | 65,027 |
| Oct 21, 2025 | 26.44 | 26.50 | 26.33 | 26.44 | 26.44 | -0.11% | 30,636 |
| Oct 20, 2025 | 26.55 | 26.72 | 26.42 | 26.47 | 26.47 | -0.15% | 56,373 |
| Oct 17, 2025 | 26.61 | 26.89 | 26.42 | 26.51 | 26.51 | -0.79% | 67,470 |
| Oct 16, 2025 | 26.89 | 27.00 | 26.54 | 26.72 | 26.72 | -0.63% | 56,965 |
| Oct 15, 2025 | 26.62 | 26.98 | 26.39 | 26.89 | 26.89 | 0.86% | 48,655 |
| Oct 14, 2025 | 26.49 | 26.73 | 26.33 | 26.66 | 26.53 | 0.83% | 83,991 |
| Oct 13, 2025 | 26.56 | 26.81 | 26.37 | 26.44 | 26.31 | - | 49,212 |
| Oct 10, 2025 | 27.09 | 27.09 | 26.42 | 26.44 | 26.31 | -2.90% | 88,561 |
| Oct 9, 2025 | 27.15 | 27.33 | 26.95 | 27.23 | 27.09 | 0.52% | 97,729 |
| Oct 8, 2025 | 27.22 | 27.24 | 27.00 | 27.09 | 26.95 | -0.66% | 92,093 |
| Oct 7, 2025 | 26.93 | 27.27 | 26.88 | 27.27 | 27.13 | 1.38% | 107,717 |
| Oct 6, 2025 | 26.97 | 27.00 | 26.75 | 26.90 | 26.77 | -0.33% | 79,334 |
| Oct 3, 2025 | 26.79 | 26.99 | 26.26 | 26.99 | 26.85 | 1.16% | 97,917 |
| Oct 2, 2025 | 26.95 | 26.95 | 26.55 | 26.68 | 26.55 | -0.82% | 77,471 |
| Oct 1, 2025 | 26.18 | 27.04 | 26.18 | 26.90 | 26.77 | 2.79% | 83,737 |
| Sep 30, 2025 | 26.43 | 26.43 | 25.90 | 26.17 | 26.04 | -0.61% | 104,114 |
| Sep 29, 2025 | 26.06 | 26.48 | 25.90 | 26.33 | 26.20 | 1.94% | 65,218 |
| Sep 26, 2025 | 25.87 | 25.90 | 25.75 | 25.83 | 25.70 | -0.08% | 63,378 |
| Sep 25, 2025 | 25.87 | 25.89 | 25.77 | 25.85 | 25.72 | -0.04% | 43,207 |
| Sep 24, 2025 | 25.83 | 25.89 | 25.74 | 25.86 | 25.73 | 0.47% | 50,628 |
| Sep 23, 2025 | 25.65 | 25.91 | 25.64 | 25.74 | 25.61 | 0.43% | 28,123 |
| Sep 22, 2025 | 25.70 | 25.75 | 25.42 | 25.63 | 25.50 | -0.47% | 74,432 |
| Sep 19, 2025 | 25.79 | 26.09 | 25.62 | 25.75 | 25.62 | 0.19% | 110,249 |
| Sep 18, 2025 | 25.83 | 25.84 | 25.65 | 25.70 | 25.57 | -0.31% | 85,912 |
| Sep 17, 2025 | 26.17 | 26.39 | 25.75 | 25.78 | 25.65 | -1.94% | 162,041 |
| Sep 16, 2025 | 26.50 | 26.65 | 26.16 | 26.29 | 26.16 | -1.28% | 87,181 |
| Sep 15, 2025 | 26.52 | 26.80 | 26.52 | 26.63 | 26.50 | -0.82% | 44,729 |
| Sep 12, 2025 | 27.06 | 27.06 | 26.43 | 26.85 | 26.58 | -0.74% | 140,252 |
| Sep 11, 2025 | 27.16 | 27.25 | 26.96 | 27.05 | 26.78 | - | 66,325 |
| Sep 10, 2025 | 26.77 | 27.12 | 26.67 | 27.05 | 26.78 | 1.05% | 50,356 |
| Sep 9, 2025 | 26.69 | 26.81 | 26.63 | 26.77 | 26.50 | 0.37% | 42,576 |
| Sep 8, 2025 | 26.94 | 26.94 | 26.58 | 26.67 | 26.40 | -1.00% | 127,498 |
| Sep 5, 2025 | 27.05 | 27.15 | 26.88 | 26.94 | 26.67 | -0.33% | 47,826 |
| Sep 4, 2025 | 26.93 | 27.17 | 26.93 | 27.03 | 26.76 | - | 35,834 |