Skip to main content
logo
BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
27.53
+0.10 (0.36%)
May 13, 2026, 4:00 PM EDT - Market closed

BUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202627.4727.5727.3227.5327.530.36%83,614
May 12, 202627.3727.4727.3227.4327.430.29%40,313
May 11, 202627.3727.6527.3227.3527.35-0.26%96,334
May 8, 202627.6027.6027.3627.4227.42-0.83%91,220
May 7, 202627.8627.8827.5527.6527.65-0.82%80,109
May 6, 202628.0028.0027.8027.8827.88-0.18%77,398
May 5, 202627.9028.0027.8527.9327.930.22%59,968
May 4, 202627.8727.9027.7527.8727.87-85,718
May 1, 202627.6527.9927.6527.8727.871.12%85,367
Apr 30, 202627.5027.6427.4827.5627.560.22%138,855
Apr 29, 202627.6027.6527.4027.5027.50-0.22%76,681
Apr 28, 202627.4027.5727.4027.5627.560.18%36,212
Apr 27, 202627.4427.6927.3527.5127.510.18%72,950
Apr 24, 202627.3027.5427.2827.4627.460.96%68,857
Apr 23, 202627.2027.2827.0827.2027.200.74%81,922
Apr 22, 202627.0427.0926.9327.0027.000.04%82,847
Apr 21, 202627.0027.1026.9026.9926.990.45%88,675
Apr 20, 202627.0527.0526.7926.8726.87-0.11%62,428
Apr 17, 202627.0827.0826.8026.9026.90-0.07%94,029
Apr 16, 202626.7327.0926.7026.9226.920.71%59,189
Apr 15, 202626.9527.0026.6126.7326.73-0.82%153,472
Apr 14, 202626.9727.1026.8526.9526.81-0.11%117,961
Apr 13, 202627.0027.0926.7226.9826.84-0.48%95,414
Apr 10, 202627.3527.3926.9727.1126.97-0.88%223,356
Apr 9, 202627.1227.9027.0827.3527.210.74%219,596
Apr 8, 202626.6527.2026.5027.1527.012.96%139,224
Apr 7, 202626.5026.5926.3526.3726.24-152,102
Apr 6, 202626.3326.6026.3226.3726.240.11%154,114
Apr 2, 202626.6426.6426.2626.3426.21-1.39%130,805
Apr 1, 202626.5226.8226.5226.7126.581.25%126,585
Mar 31, 202625.9526.4525.8826.3826.252.01%133,494
Mar 30, 202626.0026.2425.8625.8625.73-1.03%99,681
Mar 27, 202626.2926.3926.1226.1326.00-0.65%122,727
Mar 26, 202626.4326.5926.1726.3026.17-0.45%96,045
Mar 25, 202626.5226.5826.1726.4226.291.30%154,053
Mar 24, 202625.4826.2025.4226.0825.951.52%98,960
Mar 23, 202625.8026.0525.6325.6925.56-0.39%115,200
Mar 20, 202626.0426.3425.7625.7925.66-1.71%138,044
Mar 19, 202626.2926.4026.0926.2426.11-0.79%142,554
Mar 18, 202626.5626.6926.4326.4526.32-0.38%123,603
Mar 17, 202626.7026.8026.5226.5526.42-0.56%132,196
Mar 16, 202626.7227.0426.6526.7026.57-0.07%111,559
Mar 13, 202626.9226.9426.6326.7226.59-1.00%74,588
Mar 12, 202627.3627.5026.9226.9926.72-1.46%84,660
Mar 11, 202627.5128.1127.2827.3927.11-1.05%106,949
Mar 10, 202628.1628.2527.5027.6827.40-2.05%105,883
Mar 9, 202628.6028.7727.6428.2627.98-6.08%341,859
Mar 6, 202630.0130.4030.0030.0929.79-0.89%269,072
Mar 5, 202630.6230.7930.3230.3630.05-0.85%211,225
Mar 4, 202629.6630.8029.5130.6230.313.24%357,773