BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
26.90
+0.05 (0.17%)
At close: Aug 15, 2025, 4:00 PM
26.90
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.82 | 27.00 | 26.68 | 26.90 | 26.90 | -0.33% | 49,074 |
| Aug 14, 2025 | 27.09 | 27.09 | 26.93 | 26.99 | 26.85 | -0.37% | 44,182 |
| Aug 13, 2025 | 27.17 | 27.24 | 26.92 | 27.09 | 26.95 | 0.07% | 63,239 |
| Aug 12, 2025 | 26.98 | 27.07 | 26.92 | 27.07 | 26.93 | 0.74% | 71,573 |
| Aug 11, 2025 | 26.94 | 26.99 | 26.84 | 26.87 | 26.74 | -0.11% | 55,613 |
| Aug 8, 2025 | 26.85 | 26.97 | 26.84 | 26.90 | 26.77 | 0.41% | 59,134 |
| Aug 7, 2025 | 26.67 | 26.84 | 26.67 | 26.79 | 26.66 | 0.60% | 52,129 |
| Aug 6, 2025 | 26.59 | 26.68 | 26.52 | 26.63 | 26.50 | 0.30% | 72,485 |
| Aug 5, 2025 | 26.53 | 26.60 | 26.35 | 26.55 | 26.42 | 0.11% | 48,808 |
| Aug 4, 2025 | 26.33 | 26.59 | 26.33 | 26.52 | 26.39 | 0.87% | 40,686 |
| Aug 1, 2025 | 26.40 | 26.40 | 26.01 | 26.29 | 26.16 | -0.23% | 26,135 |
| Jul 31, 2025 | 26.48 | 26.49 | 26.25 | 26.35 | 26.22 | -0.34% | 51,375 |
| Jul 30, 2025 | 26.39 | 26.55 | 26.28 | 26.44 | 26.31 | 0.23% | 57,506 |
| Jul 29, 2025 | 26.30 | 26.39 | 26.26 | 26.38 | 26.25 | 0.50% | 45,054 |
| Jul 28, 2025 | 26.47 | 26.47 | 26.00 | 26.25 | 26.12 | -0.38% | 76,727 |
| Jul 25, 2025 | 26.39 | 26.39 | 26.25 | 26.35 | 26.22 | -0.04% | 54,500 |
| Jul 24, 2025 | 26.25 | 26.45 | 26.22 | 26.36 | 26.23 | 0.11% | 67,978 |
| Jul 23, 2025 | 26.19 | 26.40 | 26.19 | 26.33 | 26.20 | 0.84% | 43,164 |
| Jul 22, 2025 | 26.10 | 26.23 | 26.01 | 26.11 | 25.98 | 0.35% | 75,458 |
| Jul 21, 2025 | 26.07 | 26.10 | 25.93 | 26.02 | 25.89 | 0.12% | 47,198 |
| Jul 18, 2025 | 25.82 | 26.10 | 25.82 | 25.99 | 25.86 | 0.43% | 73,503 |
| Jul 17, 2025 | 25.87 | 26.00 | 25.83 | 25.88 | 25.75 | -0.38% | 56,135 |
| Jul 16, 2025 | 25.95 | 26.00 | 25.81 | 25.98 | 25.85 | 0.12% | 62,302 |
| Jul 15, 2025 | 26.19 | 26.19 | 25.80 | 25.95 | 25.82 | -1.33% | 67,245 |
| Jul 14, 2025 | 26.34 | 26.50 | 26.21 | 26.30 | 26.03 | 0.04% | 88,030 |
| Jul 11, 2025 | 26.29 | 26.30 | 26.15 | 26.29 | 26.02 | -0.19% | 35,528 |
| Jul 10, 2025 | 26.20 | 26.34 | 26.09 | 26.34 | 26.07 | 0.61% | 55,375 |
| Jul 9, 2025 | 25.90 | 26.18 | 25.81 | 26.18 | 25.91 | 1.39% | 72,753 |
| Jul 8, 2025 | 25.90 | 25.90 | 25.61 | 25.82 | 25.56 | -0.39% | 64,386 |
| Jul 7, 2025 | 25.89 | 25.96 | 25.76 | 25.92 | 25.66 | 0.12% | 63,193 |
| Jul 3, 2025 | 25.74 | 25.93 | 25.73 | 25.89 | 25.63 | 0.58% | 26,040 |
| Jul 2, 2025 | 25.68 | 25.81 | 25.58 | 25.74 | 25.48 | 0.16% | 53,327 |
| Jul 1, 2025 | 25.77 | 25.78 | 25.52 | 25.70 | 25.44 | -0.19% | 33,395 |
| Jun 30, 2025 | 25.60 | 25.84 | 25.45 | 25.75 | 25.49 | 0.63% | 85,746 |
| Jun 27, 2025 | 25.26 | 25.62 | 25.18 | 25.59 | 25.33 | 1.39% | 102,187 |
| Jun 26, 2025 | 25.04 | 25.27 | 25.00 | 25.24 | 24.98 | 0.88% | 62,907 |
| Jun 25, 2025 | 25.06 | 25.07 | 24.82 | 25.02 | 24.76 | -0.08% | 52,615 |
| Jun 24, 2025 | 24.82 | 25.07 | 24.74 | 25.04 | 24.78 | 1.38% | 58,609 |
| Jun 23, 2025 | 24.63 | 24.80 | 24.52 | 24.70 | 24.45 | 0.41% | 47,855 |
| Jun 20, 2025 | 24.55 | 24.88 | 24.46 | 24.60 | 24.35 | 0.29% | 60,064 |
| Jun 18, 2025 | 24.50 | 24.60 | 24.41 | 24.53 | 24.28 | 0.70% | 47,578 |
| Jun 17, 2025 | 24.62 | 24.67 | 24.30 | 24.36 | 24.11 | -0.98% | 52,584 |
| Jun 16, 2025 | 24.86 | 24.86 | 24.60 | 24.60 | 24.35 | -0.77% | 57,499 |
| Jun 13, 2025 | 24.78 | 24.85 | 24.43 | 24.79 | 24.54 | -0.76% | 63,979 |
| Jun 12, 2025 | 24.65 | 25.00 | 24.65 | 24.98 | 24.59 | 1.75% | 76,448 |
| Jun 11, 2025 | 24.50 | 24.62 | 24.38 | 24.55 | 24.17 | 0.70% | 50,499 |
| Jun 10, 2025 | 24.41 | 24.56 | 24.33 | 24.38 | 24.00 | -0.37% | 46,824 |
| Jun 9, 2025 | 24.50 | 24.67 | 24.43 | 24.47 | 24.09 | - | 69,462 |
| Jun 6, 2025 | 24.17 | 24.49 | 24.17 | 24.47 | 24.09 | 0.95% | 58,056 |
| Jun 5, 2025 | 24.42 | 24.45 | 24.24 | 24.24 | 23.86 | -0.29% | 48,576 |