BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
25.76
+0.16 (0.63%)
At close: Oct 22, 2026, 4:00 PM EDT
25.69
-0.07 (-0.27%)
After-hours: Oct 22, 2026, 7:30 PM EDT
BUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.48 | 25.99 | 25.37 | 25.76 | 25.76 | 0.63% | 78,726 |
| Oct 21, 2026 | 25.66 | 25.83 | 25.48 | 25.60 | 25.60 | 0.63% | 74,558 |
| Oct 20, 2026 | 25.43 | 25.71 | 25.39 | 25.44 | 25.44 | 0.24% | 72,151 |
| Oct 19, 2026 | 25.39 | 25.88 | 25.20 | 25.38 | 25.38 | 0.36% | 88,297 |
| Oct 16, 2026 | 25.10 | 25.50 | 25.09 | 25.29 | 25.29 | - | 46,166 |
| Oct 15, 2026 | 25.60 | 25.60 | 25.16 | 25.29 | 25.29 | -0.73% | 66,487 |
| Oct 14, 2026 | 25.76 | 25.93 | 25.58 | 25.63 | 25.48 | -1.50% | 65,004 |
| Oct 13, 2026 | 25.65 | 26.03 | 25.55 | 26.02 | 25.86 | 1.84% | 41,410 |
| Oct 12, 2026 | 25.85 | 26.10 | 25.55 | 25.55 | 25.40 | -1.69% | 104,173 |
| Oct 9, 2026 | 25.59 | 25.99 | 25.56 | 25.99 | 25.83 | 2.08% | 67,931 |
| Oct 8, 2026 | 25.35 | 25.58 | 25.27 | 25.46 | 25.31 | 0.43% | 56,512 |
| Oct 7, 2026 | 25.22 | 25.48 | 25.17 | 25.35 | 25.20 | 0.40% | 74,926 |
| Oct 6, 2026 | 24.81 | 25.43 | 24.81 | 25.25 | 25.10 | 2.27% | 77,144 |
| Oct 5, 2026 | 24.75 | 24.96 | 24.54 | 24.69 | 24.54 | -0.72% | 106,072 |
| Oct 2, 2026 | 24.51 | 25.19 | 24.51 | 24.87 | 24.72 | 1.80% | 165,625 |
| Oct 1, 2026 | 24.85 | 25.00 | 24.14 | 24.43 | 24.28 | -2.01% | 182,387 |
| Sep 30, 2026 | 25.18 | 25.20 | 24.90 | 24.93 | 24.78 | -0.99% | 115,470 |
| Sep 29, 2026 | 24.78 | 25.18 | 24.75 | 25.18 | 25.03 | 2.23% | 77,472 |
| Sep 28, 2026 | 24.95 | 25.13 | 24.58 | 24.63 | 24.48 | -1.28% | 117,880 |
| Sep 25, 2026 | 25.17 | 25.17 | 24.84 | 24.95 | 24.80 | -0.56% | 66,333 |
| Sep 24, 2026 | 25.25 | 25.26 | 25.02 | 25.09 | 24.94 | -0.63% | 69,229 |
| Sep 23, 2026 | 25.50 | 25.57 | 25.25 | 25.25 | 25.10 | -1.25% | 80,874 |
| Sep 22, 2026 | 25.45 | 25.60 | 25.39 | 25.57 | 25.42 | 0.27% | 58,029 |
| Sep 21, 2026 | 25.62 | 25.83 | 25.42 | 25.50 | 25.35 | -0.43% | 105,292 |
| Sep 18, 2026 | 25.68 | 25.68 | 25.56 | 25.61 | 25.46 | -0.35% | 51,643 |
| Sep 17, 2026 | 25.56 | 25.75 | 25.50 | 25.70 | 25.55 | 0.67% | 50,694 |
| Sep 16, 2026 | 25.68 | 25.85 | 25.30 | 25.53 | 25.38 | -0.74% | 80,358 |
| Sep 15, 2026 | 26.10 | 26.10 | 25.68 | 25.72 | 25.57 | -1.44% | 79,871 |
| Sep 14, 2026 | 26.45 | 26.45 | 26.05 | 26.25 | 25.94 | -0.98% | 132,232 |
| Sep 11, 2026 | 26.66 | 26.89 | 26.41 | 26.51 | 26.20 | -0.15% | 132,250 |
| Sep 10, 2026 | 26.58 | 26.93 | 26.50 | 26.55 | 26.24 | -0.19% | 58,373 |
| Sep 9, 2026 | 26.95 | 27.18 | 26.59 | 26.60 | 26.29 | -0.78% | 64,776 |
| Sep 8, 2026 | 26.82 | 26.89 | 26.67 | 26.81 | 26.49 | 0.68% | 110,586 |
| Sep 4, 2026 | 26.60 | 26.75 | 26.60 | 26.63 | 26.31 | 0.19% | 50,719 |
| Sep 3, 2026 | 26.61 | 26.71 | 26.54 | 26.58 | 26.27 | 0.30% | 48,091 |
| Sep 2, 2026 | 26.75 | 26.75 | 26.45 | 26.50 | 26.19 | 0.23% | 90,025 |
| Sep 1, 2026 | 26.78 | 26.78 | 26.44 | 26.44 | 26.13 | -0.79% | 46,433 |
| Aug 31, 2026 | 26.86 | 27.18 | 26.62 | 26.65 | 26.33 | -0.86% | 94,511 |
| Aug 28, 2026 | 27.25 | 27.27 | 26.88 | 26.88 | 26.56 | -0.55% | 54,055 |
| Aug 27, 2026 | 27.01 | 27.28 | 26.85 | 27.03 | 26.71 | -0.33% | 67,037 |
| Aug 26, 2026 | 27.17 | 27.19 | 27.00 | 27.12 | 26.80 | 0.89% | 63,689 |
| Aug 25, 2026 | 27.02 | 27.15 | 26.80 | 26.88 | 26.56 | 0.41% | 59,575 |
| Aug 24, 2026 | 26.84 | 27.09 | 26.75 | 26.77 | 26.45 | -0.85% | 85,148 |
| Aug 21, 2026 | 27.27 | 27.39 | 26.92 | 27.00 | 26.68 | -0.99% | 62,626 |
| Aug 20, 2026 | 27.50 | 27.50 | 27.20 | 27.27 | 26.95 | -0.37% | 56,785 |
| Aug 19, 2026 | 27.17 | 27.50 | 27.17 | 27.37 | 27.05 | 0.70% | 57,773 |
| Aug 18, 2026 | 27.00 | 27.50 | 27.00 | 27.18 | 26.86 | 0.63% | 77,463 |
| Aug 17, 2026 | 27.16 | 27.20 | 26.99 | 27.01 | 26.69 | -1.21% | 70,996 |
| Aug 14, 2026 | 27.55 | 27.55 | 27.30 | 27.34 | 27.02 | -0.28% | 50,813 |
| Aug 13, 2026 | 27.43 | 27.64 | 27.30 | 27.57 | 27.09 | 1.21% | 64,463 |