Skip to main content
BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
30.36
-0.26 (-0.85%)
Mar 5, 2026, 4:00 PM EST - Market closed

BUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.6230.7930.3230.3630.36-0.85%211,224
Mar 4, 202629.6630.8029.5130.6230.623.24%357,766
Mar 3, 202629.3629.7628.8629.6629.660.30%364,515
Mar 2, 202629.0829.7928.7529.5729.57-3.33%424,249
Feb 27, 202630.4030.5930.2530.5930.590.82%77,230
Feb 26, 202630.1630.3429.9130.3430.340.93%70,244
Feb 25, 202629.9230.4329.6730.0630.060.60%43,374
Feb 24, 202629.5429.9929.5029.8829.881.49%62,533
Feb 23, 202629.4129.6029.3629.4429.440.24%51,744
Feb 20, 202629.0429.4329.0129.3729.370.75%43,495
Feb 19, 202628.9629.2428.8529.1529.150.38%52,094
Feb 18, 202629.2329.2829.0329.0429.04-0.72%35,555
Feb 17, 202629.1529.3029.0229.2529.250.41%65,757
Feb 13, 202628.9629.3028.8429.1329.130.55%73,109
Feb 12, 202629.0029.1628.9328.9728.830.14%82,472
Feb 11, 202628.6128.9828.6128.9328.791.37%50,138
Feb 10, 202628.4928.6028.3628.5428.410.85%57,490
Feb 9, 202628.0528.4727.9828.3028.171.11%123,693
Feb 6, 202627.9028.1527.8227.9927.861.05%92,040
Feb 5, 202627.7327.8327.5627.7027.57-0.11%67,122
Feb 4, 202627.7627.9027.6027.7327.600.36%54,532
Feb 3, 202627.5527.8127.5127.6327.500.11%99,053
Feb 2, 202627.5327.6527.2927.6027.470.29%67,111
Jan 30, 202627.4727.5427.2527.5227.390.18%89,350
Jan 29, 202627.4127.5027.1227.4727.340.29%85,158
Jan 28, 202627.2527.3927.1627.3927.260.74%98,799
Jan 27, 202626.9827.1926.9127.1927.061.00%57,324
Jan 26, 202626.8026.9826.8026.9226.791.32%78,794
Jan 23, 202626.5926.6126.4526.5726.450.23%53,912
Jan 22, 202626.4626.6726.3426.5126.390.53%105,046
Jan 21, 202626.2426.4826.2426.3726.250.50%49,540
Jan 20, 202626.2726.4426.1526.2426.12-0.94%91,355
Jan 16, 202626.3826.4926.2826.4926.230.34%55,479
Jan 15, 202626.3226.4426.1826.4026.140.96%118,014
Jan 14, 202625.8426.2025.8426.1525.890.73%91,517
Jan 13, 202625.8525.9725.7525.9625.710.31%75,459
Jan 12, 202625.7525.9825.7525.8825.63-0.08%76,494
Jan 9, 202625.7826.0725.7825.9025.650.54%72,872
Jan 8, 202625.6925.8325.6925.7625.510.27%68,898
Jan 7, 202625.9326.0525.5925.6925.44-0.93%84,875
Jan 6, 202625.9026.0325.7925.9325.680.12%85,368
Jan 5, 202626.0426.3025.4925.9025.650.04%118,408
Jan 2, 202625.7826.0125.7125.8925.640.78%86,016
Dec 31, 202526.2826.2825.5025.6925.44-1.19%229,621
Dec 30, 202525.1426.1324.9826.0025.754.42%120,742
Dec 29, 202525.2225.3024.8524.9024.66-1.03%88,521
Dec 26, 202525.5725.7825.0025.1624.91-1.91%103,031
Dec 24, 202525.7725.8425.4925.6525.400.12%54,340
Dec 23, 202526.2226.2225.5025.6225.37-2.40%142,246
Dec 22, 202526.0826.3425.8526.2525.99-3.14%87,959
Dec 19, 202527.2227.3027.0827.1025.67-0.48%127,418
Dec 18, 202527.0127.2526.9227.2325.790.93%69,779
Dec 17, 202526.9027.0126.5126.9825.560.26%90,726
Dec 16, 202526.4527.0126.3026.9125.491.89%244,663
Dec 15, 202525.9626.4525.9626.4125.021.81%117,230
Dec 12, 202525.9726.1125.8525.9424.57-0.35%52,634
Dec 11, 202526.0926.1125.8326.0324.660.31%55,232
Dec 10, 202525.8026.1425.7725.9524.580.23%80,847
Dec 9, 202525.9426.1025.7725.8924.53-0.27%36,949
Dec 8, 202526.1126.2125.9625.9624.59-0.61%58,225
Dec 5, 202526.3426.3426.0026.1224.74-0.53%41,942
Dec 4, 202526.4526.5026.1426.2624.88-0.42%58,073
Dec 3, 202526.2326.5126.2326.3724.98-0.15%39,047
Dec 2, 202526.5426.6426.1026.4125.02-0.45%82,494
Dec 1, 202526.3826.6026.2526.5325.130.53%39,517
Nov 28, 202526.4326.7326.2226.3925.000.19%41,653
Nov 26, 202525.8126.3425.8126.3424.952.21%31,876
Nov 25, 202525.7525.9125.7125.7724.41-0.35%37,290
Nov 24, 202525.8125.9325.7025.8624.500.90%14,232
Nov 21, 202525.7426.0025.6025.6324.280.23%46,098
Nov 20, 202526.0526.2325.5325.5724.22-1.16%83,153
Nov 19, 202526.0726.3025.7625.8724.51-0.84%48,821
Nov 18, 202526.1326.3726.0326.0924.710.31%35,645
Nov 17, 202526.3226.6725.9926.0124.64-1.37%49,925
Nov 14, 202526.2826.5026.2526.3724.98-0.23%30,286
Nov 13, 202526.6926.7826.4226.4324.91-0.97%44,799
Nov 12, 202526.4026.8026.4026.6925.151.14%42,731
Nov 11, 202526.3526.4726.2326.3924.87-0.11%36,112
Nov 10, 202526.0026.5226.0026.4224.902.09%65,528
Nov 7, 202525.7725.9625.7525.8824.39-0.12%38,831
Nov 6, 202526.0026.1825.8325.9124.42-0.15%36,985
Nov 5, 202525.9926.2025.9025.9524.46-0.42%80,877
Nov 4, 202526.2326.4226.0226.0624.56-0.61%61,494
Nov 3, 202526.3626.4226.2026.2224.71-0.91%62,307
Oct 31, 202526.6926.7826.3026.4624.94-0.45%63,522
Oct 30, 202526.3026.5926.3026.5825.050.42%83,012
Oct 29, 202526.6026.8026.3326.4724.95-0.15%71,020
Oct 28, 202526.6526.7926.5026.5124.98-0.34%55,935
Oct 27, 202526.7026.7526.5526.6025.070.45%62,399
Oct 24, 202526.4826.7726.4526.4824.960.38%56,110
Oct 23, 202526.3126.4826.3126.3824.860.08%51,777
Oct 22, 202526.5426.5826.3026.3624.84-0.30%65,027
Oct 21, 202526.4426.5026.3326.4424.92-0.11%30,636
Oct 20, 202526.5526.7226.4226.4724.95-0.15%56,373
Oct 17, 202526.6126.8926.4226.5124.98-0.79%67,470
Oct 16, 202526.8927.0026.5426.7225.18-0.63%56,965
Oct 15, 202526.6226.9826.3926.8925.340.86%48,655
Oct 14, 202526.4926.7326.3326.6625.000.83%83,991
Oct 13, 202526.5626.8126.3726.4424.79-49,212
Oct 10, 202527.0927.0926.4226.4424.79-2.90%88,561