BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
23.95
+0.31 (1.31%)
At close: May 12, 2025, 4:00 PM
23.95
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.00 | 24.00 | 23.77 | 23.95 | 23.95 | 1.31% | 48,725 |
| May 9, 2025 | 23.78 | 23.89 | 23.50 | 23.64 | 23.64 | -0.71% | 40,777 |
| May 8, 2025 | 23.90 | 23.95 | 23.79 | 23.81 | 23.81 | 0.08% | 26,251 |
| May 7, 2025 | 23.73 | 23.89 | 23.66 | 23.79 | 23.79 | 0.76% | 50,839 |
| May 6, 2025 | 23.36 | 23.78 | 23.20 | 23.61 | 23.61 | -0.30% | 65,496 |
| May 5, 2025 | 23.71 | 23.79 | 23.28 | 23.68 | 23.68 | 0.04% | 54,092 |
| May 2, 2025 | 23.38 | 23.72 | 23.30 | 23.67 | 23.67 | 1.68% | 44,259 |
| May 1, 2025 | 23.40 | 23.41 | 23.10 | 23.28 | 23.28 | -0.13% | 69,807 |
| Apr 30, 2025 | 23.27 | 23.34 | 23.03 | 23.31 | 23.31 | 0.13% | 50,575 |
| Apr 29, 2025 | 23.00 | 23.38 | 22.97 | 23.28 | 23.28 | 1.22% | 60,017 |
| Apr 28, 2025 | 22.97 | 23.10 | 22.88 | 23.00 | 23.00 | 0.57% | 46,341 |
| Apr 25, 2025 | 22.84 | 22.91 | 22.53 | 22.87 | 22.87 | 0.44% | 49,816 |
| Apr 24, 2025 | 22.64 | 22.80 | 22.50 | 22.77 | 22.77 | 1.07% | 53,856 |
| Apr 23, 2025 | 22.48 | 22.66 | 22.44 | 22.53 | 22.53 | 0.72% | 60,994 |
| Apr 22, 2025 | 22.24 | 22.59 | 22.22 | 22.37 | 22.37 | 0.99% | 31,386 |
| Apr 21, 2025 | 22.39 | 22.44 | 22.00 | 22.15 | 22.15 | -1.07% | 47,215 |
| Apr 17, 2025 | 22.28 | 22.67 | 22.28 | 22.39 | 22.39 | 0.90% | 47,061 |
| Apr 16, 2025 | 22.29 | 22.38 | 22.01 | 22.19 | 22.19 | -0.27% | 50,383 |
| Apr 15, 2025 | 22.04 | 22.37 | 22.04 | 22.25 | 22.25 | 0.59% | 49,545 |
| Apr 14, 2025 | 22.05 | 22.48 | 22.05 | 22.12 | 21.99 | 0.59% | 89,456 |
| Apr 11, 2025 | 22.16 | 22.16 | 21.73 | 21.99 | 21.86 | -0.45% | 84,499 |
| Apr 10, 2025 | 21.71 | 22.16 | 21.42 | 22.09 | 21.96 | 1.24% | 79,129 |
| Apr 9, 2025 | 20.75 | 21.87 | 20.62 | 21.82 | 21.69 | 5.31% | 89,202 |
| Apr 8, 2025 | 21.45 | 21.54 | 20.71 | 20.72 | 20.59 | -0.24% | 76,714 |
| Apr 7, 2025 | 20.27 | 21.29 | 20.27 | 20.77 | 20.64 | -2.99% | 164,154 |
| Apr 4, 2025 | 22.66 | 22.78 | 21.24 | 21.41 | 21.28 | -5.75% | 148,605 |
| Apr 3, 2025 | 22.65 | 22.81 | 22.60 | 22.72 | 22.58 | -0.07% | 64,395 |
| Apr 2, 2025 | 22.78 | 22.83 | 22.50 | 22.73 | 22.59 | 0.04% | 52,473 |
| Apr 1, 2025 | 22.54 | 22.84 | 22.54 | 22.72 | 22.58 | 0.40% | 39,471 |
| Mar 31, 2025 | 22.60 | 22.82 | 22.50 | 22.63 | 22.49 | 0.44% | 78,270 |
| Mar 28, 2025 | 22.62 | 22.85 | 22.46 | 22.53 | 22.39 | -0.35% | 45,188 |
| Mar 27, 2025 | 22.70 | 22.75 | 22.61 | 22.61 | 22.47 | -0.40% | 29,563 |
| Mar 26, 2025 | 22.89 | 22.93 | 22.68 | 22.70 | 22.56 | -0.96% | 54,107 |
| Mar 25, 2025 | 22.97 | 22.97 | 22.79 | 22.92 | 22.78 | 0.17% | 34,775 |
| Mar 24, 2025 | 23.02 | 23.07 | 22.85 | 22.88 | 22.74 | 0.04% | 28,009 |
| Mar 21, 2025 | 22.77 | 22.97 | 22.75 | 22.87 | 22.73 | 0.13% | 23,770 |
| Mar 20, 2025 | 22.97 | 23.00 | 22.80 | 22.84 | 22.70 | -0.35% | 47,520 |
| Mar 19, 2025 | 23.00 | 23.00 | 22.73 | 22.92 | 22.78 | -0.13% | 30,908 |
| Mar 18, 2025 | 22.82 | 23.00 | 22.82 | 22.95 | 22.81 | 0.13% | 42,994 |
| Mar 17, 2025 | 22.73 | 22.99 | 22.73 | 22.92 | 22.78 | 0.88% | 57,771 |
| Mar 14, 2025 | 22.58 | 22.78 | 22.51 | 22.72 | 22.58 | 0.44% | 43,463 |
| Mar 13, 2025 | 22.73 | 22.77 | 22.54 | 22.62 | 22.35 | -0.66% | 45,270 |
| Mar 12, 2025 | 22.65 | 22.82 | 22.51 | 22.77 | 22.50 | 1.20% | 39,753 |
| Mar 11, 2025 | 22.68 | 22.70 | 22.41 | 22.50 | 22.23 | -0.92% | 42,310 |
| Mar 10, 2025 | 22.48 | 22.77 | 22.40 | 22.71 | 22.44 | 0.98% | 62,466 |
| Mar 7, 2025 | 22.37 | 22.50 | 22.29 | 22.49 | 22.22 | 0.99% | 52,413 |
| Mar 6, 2025 | 22.35 | 22.40 | 22.21 | 22.27 | 22.00 | -0.71% | 67,249 |
| Mar 5, 2025 | 22.23 | 22.46 | 22.16 | 22.43 | 22.16 | 1.06% | 47,649 |
| Mar 4, 2025 | 22.37 | 22.71 | 22.03 | 22.20 | 21.93 | -1.27% | 97,023 |
| Mar 3, 2025 | 22.78 | 22.84 | 22.45 | 22.48 | 22.21 | -0.71% | 58,545 |