BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
27.56
+0.05 (0.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.40 | 27.57 | 27.40 | 27.56 | 27.56 | 0.18% | 36,212 |
| Apr 27, 2026 | 27.44 | 27.69 | 27.35 | 27.51 | 27.51 | 0.18% | 72,950 |
| Apr 24, 2026 | 27.30 | 27.54 | 27.28 | 27.46 | 27.46 | 0.96% | 68,857 |
| Apr 23, 2026 | 27.20 | 27.28 | 27.08 | 27.20 | 27.20 | 0.74% | 81,922 |
| Apr 22, 2026 | 27.04 | 27.09 | 26.93 | 27.00 | 27.00 | 0.04% | 82,847 |
| Apr 21, 2026 | 27.00 | 27.10 | 26.90 | 26.99 | 26.99 | 0.45% | 88,675 |
| Apr 20, 2026 | 27.05 | 27.05 | 26.79 | 26.87 | 26.87 | -0.11% | 62,428 |
| Apr 17, 2026 | 27.08 | 27.08 | 26.80 | 26.90 | 26.90 | -0.07% | 94,029 |
| Apr 16, 2026 | 26.73 | 27.09 | 26.70 | 26.92 | 26.92 | 0.71% | 59,189 |
| Apr 15, 2026 | 26.95 | 27.00 | 26.61 | 26.73 | 26.73 | -0.82% | 153,472 |
| Apr 14, 2026 | 26.97 | 27.10 | 26.85 | 26.95 | 26.81 | -0.11% | 117,961 |
| Apr 13, 2026 | 27.00 | 27.09 | 26.72 | 26.98 | 26.84 | -0.48% | 95,414 |
| Apr 10, 2026 | 27.35 | 27.39 | 26.97 | 27.11 | 26.97 | -0.88% | 223,356 |
| Apr 9, 2026 | 27.12 | 27.90 | 27.08 | 27.35 | 27.21 | 0.74% | 219,596 |
| Apr 8, 2026 | 26.65 | 27.20 | 26.50 | 27.15 | 27.01 | 2.96% | 139,224 |
| Apr 7, 2026 | 26.50 | 26.59 | 26.35 | 26.37 | 26.24 | - | 152,102 |
| Apr 6, 2026 | 26.33 | 26.60 | 26.32 | 26.37 | 26.24 | 0.11% | 154,114 |
| Apr 2, 2026 | 26.64 | 26.64 | 26.26 | 26.34 | 26.21 | -1.39% | 130,805 |
| Apr 1, 2026 | 26.52 | 26.82 | 26.52 | 26.71 | 26.58 | 1.25% | 126,585 |
| Mar 31, 2026 | 25.95 | 26.45 | 25.88 | 26.38 | 26.25 | 2.01% | 133,494 |
| Mar 30, 2026 | 26.00 | 26.24 | 25.86 | 25.86 | 25.73 | -1.03% | 99,681 |
| Mar 27, 2026 | 26.29 | 26.39 | 26.12 | 26.13 | 26.00 | -0.65% | 122,727 |
| Mar 26, 2026 | 26.43 | 26.59 | 26.17 | 26.30 | 26.17 | -0.45% | 96,045 |
| Mar 25, 2026 | 26.52 | 26.58 | 26.17 | 26.42 | 26.29 | 1.30% | 154,053 |
| Mar 24, 2026 | 25.48 | 26.20 | 25.42 | 26.08 | 25.95 | 1.52% | 98,960 |
| Mar 23, 2026 | 25.80 | 26.05 | 25.63 | 25.69 | 25.56 | -0.39% | 115,200 |
| Mar 20, 2026 | 26.04 | 26.34 | 25.76 | 25.79 | 25.66 | -1.71% | 138,044 |
| Mar 19, 2026 | 26.29 | 26.40 | 26.09 | 26.24 | 26.11 | -0.79% | 142,554 |
| Mar 18, 2026 | 26.56 | 26.69 | 26.43 | 26.45 | 26.32 | -0.38% | 123,603 |
| Mar 17, 2026 | 26.70 | 26.80 | 26.52 | 26.55 | 26.42 | -0.56% | 132,196 |
| Mar 16, 2026 | 26.72 | 27.04 | 26.65 | 26.70 | 26.57 | -0.07% | 111,559 |
| Mar 13, 2026 | 26.92 | 26.94 | 26.63 | 26.72 | 26.59 | -1.00% | 74,588 |
| Mar 12, 2026 | 27.36 | 27.50 | 26.92 | 26.99 | 26.72 | -1.46% | 84,660 |
| Mar 11, 2026 | 27.51 | 28.11 | 27.28 | 27.39 | 27.11 | -1.05% | 106,949 |
| Mar 10, 2026 | 28.16 | 28.25 | 27.50 | 27.68 | 27.40 | -2.05% | 105,883 |
| Mar 9, 2026 | 28.60 | 28.77 | 27.64 | 28.26 | 27.98 | -6.08% | 341,859 |
| Mar 6, 2026 | 30.01 | 30.40 | 30.00 | 30.09 | 29.79 | -0.89% | 269,072 |
| Mar 5, 2026 | 30.62 | 30.79 | 30.32 | 30.36 | 30.05 | -0.85% | 211,225 |
| Mar 4, 2026 | 29.66 | 30.80 | 29.51 | 30.62 | 30.31 | 3.24% | 357,773 |
| Mar 3, 2026 | 29.36 | 29.76 | 28.86 | 29.66 | 29.36 | 0.30% | 364,516 |
| Mar 2, 2026 | 29.08 | 29.79 | 28.75 | 29.57 | 29.27 | -3.33% | 424,257 |
| Feb 27, 2026 | 30.40 | 30.59 | 30.25 | 30.59 | 30.28 | 0.82% | 77,230 |
| Feb 26, 2026 | 30.16 | 30.34 | 29.91 | 30.34 | 30.03 | 0.93% | 70,244 |
| Feb 25, 2026 | 29.92 | 30.43 | 29.67 | 30.06 | 29.76 | 0.60% | 43,374 |
| Feb 24, 2026 | 29.54 | 29.99 | 29.50 | 29.88 | 29.58 | 1.49% | 62,533 |
| Feb 23, 2026 | 29.41 | 29.60 | 29.36 | 29.44 | 29.14 | 0.24% | 51,744 |
| Feb 20, 2026 | 29.04 | 29.43 | 29.01 | 29.37 | 29.07 | 0.75% | 43,495 |
| Feb 19, 2026 | 28.96 | 29.24 | 28.85 | 29.15 | 28.86 | 0.38% | 52,094 |
| Feb 18, 2026 | 29.23 | 29.28 | 29.03 | 29.04 | 28.75 | -0.72% | 35,555 |
| Feb 17, 2026 | 29.15 | 29.30 | 29.02 | 29.25 | 28.96 | 0.41% | 65,757 |
| Feb 13, 2026 | 28.96 | 29.30 | 28.84 | 29.13 | 28.84 | 0.55% | 73,109 |
| Feb 12, 2026 | 29.00 | 29.16 | 28.93 | 28.97 | 28.54 | 0.14% | 82,472 |
| Feb 11, 2026 | 28.61 | 28.98 | 28.61 | 28.93 | 28.50 | 1.37% | 50,138 |
| Feb 10, 2026 | 28.49 | 28.60 | 28.36 | 28.54 | 28.12 | 0.85% | 57,490 |
| Feb 9, 2026 | 28.05 | 28.47 | 27.98 | 28.30 | 27.88 | 1.11% | 123,693 |
| Feb 6, 2026 | 27.90 | 28.15 | 27.82 | 27.99 | 27.58 | 1.05% | 92,040 |
| Feb 5, 2026 | 27.73 | 27.83 | 27.56 | 27.70 | 27.29 | -0.11% | 67,122 |
| Feb 4, 2026 | 27.76 | 27.90 | 27.60 | 27.73 | 27.32 | 0.36% | 54,532 |
| Feb 3, 2026 | 27.55 | 27.81 | 27.51 | 27.63 | 27.22 | 0.11% | 99,053 |
| Feb 2, 2026 | 27.53 | 27.65 | 27.29 | 27.60 | 27.19 | 0.29% | 67,111 |
| Jan 30, 2026 | 27.47 | 27.54 | 27.25 | 27.52 | 27.12 | 0.18% | 89,350 |
| Jan 29, 2026 | 27.41 | 27.50 | 27.12 | 27.47 | 27.07 | 0.29% | 85,158 |
| Jan 28, 2026 | 27.25 | 27.39 | 27.16 | 27.39 | 26.99 | 0.74% | 98,799 |
| Jan 27, 2026 | 26.98 | 27.19 | 26.91 | 27.19 | 26.79 | 1.00% | 57,324 |
| Jan 26, 2026 | 26.80 | 26.98 | 26.80 | 26.92 | 26.52 | 1.32% | 78,794 |
| Jan 23, 2026 | 26.59 | 26.61 | 26.45 | 26.57 | 26.18 | 0.23% | 53,912 |
| Jan 22, 2026 | 26.46 | 26.67 | 26.34 | 26.51 | 26.12 | 0.53% | 105,046 |
| Jan 21, 2026 | 26.24 | 26.48 | 26.24 | 26.37 | 25.98 | 0.50% | 49,540 |
| Jan 20, 2026 | 26.27 | 26.44 | 26.15 | 26.24 | 25.85 | -0.94% | 91,355 |
| Jan 16, 2026 | 26.38 | 26.49 | 26.28 | 26.49 | 25.97 | 0.34% | 55,479 |
| Jan 15, 2026 | 26.32 | 26.44 | 26.18 | 26.40 | 25.88 | 0.96% | 118,014 |
| Jan 14, 2026 | 25.84 | 26.20 | 25.84 | 26.15 | 25.63 | 0.73% | 91,517 |
| Jan 13, 2026 | 25.85 | 25.97 | 25.75 | 25.96 | 25.45 | 0.31% | 75,459 |
| Jan 12, 2026 | 25.75 | 25.98 | 25.75 | 25.88 | 25.37 | -0.08% | 76,494 |
| Jan 9, 2026 | 25.78 | 26.07 | 25.78 | 25.90 | 25.39 | 0.54% | 72,872 |
| Jan 8, 2026 | 25.69 | 25.83 | 25.69 | 25.76 | 25.25 | 0.27% | 68,898 |
| Jan 7, 2026 | 25.93 | 26.05 | 25.59 | 25.69 | 25.18 | -0.93% | 84,875 |
| Jan 6, 2026 | 25.90 | 26.03 | 25.79 | 25.93 | 25.42 | 0.12% | 85,368 |
| Jan 5, 2026 | 26.04 | 26.30 | 25.49 | 25.90 | 25.39 | 0.04% | 118,408 |
| Jan 2, 2026 | 25.78 | 26.01 | 25.71 | 25.89 | 25.38 | 0.78% | 86,016 |
| Dec 31, 2025 | 26.28 | 26.28 | 25.50 | 25.69 | 25.18 | -1.19% | 229,621 |
| Dec 30, 2025 | 25.14 | 26.13 | 24.98 | 26.00 | 25.49 | 4.42% | 120,742 |
| Dec 29, 2025 | 25.22 | 25.30 | 24.85 | 24.90 | 24.41 | -1.03% | 88,521 |
| Dec 26, 2025 | 25.57 | 25.78 | 25.00 | 25.16 | 24.66 | -1.91% | 103,031 |
| Dec 24, 2025 | 25.77 | 25.84 | 25.49 | 25.65 | 25.14 | 0.12% | 54,340 |
| Dec 23, 2025 | 26.22 | 26.22 | 25.50 | 25.62 | 25.11 | -2.40% | 142,246 |
| Dec 22, 2025 | 26.08 | 26.34 | 25.85 | 26.25 | 25.73 | -3.14% | 87,959 |
| Dec 19, 2025 | 27.22 | 27.30 | 27.08 | 27.10 | 25.41 | -0.48% | 127,418 |
| Dec 18, 2025 | 27.01 | 27.25 | 26.92 | 27.23 | 25.54 | 0.93% | 69,779 |
| Dec 17, 2025 | 26.90 | 27.01 | 26.51 | 26.98 | 25.30 | 0.26% | 90,726 |
| Dec 16, 2025 | 26.45 | 27.01 | 26.30 | 26.91 | 25.24 | 1.89% | 244,663 |
| Dec 15, 2025 | 25.96 | 26.45 | 25.96 | 26.41 | 24.77 | 1.81% | 117,230 |
| Dec 12, 2025 | 25.97 | 26.11 | 25.85 | 25.94 | 24.33 | -0.35% | 52,634 |
| Dec 11, 2025 | 26.09 | 26.11 | 25.83 | 26.03 | 24.41 | 0.31% | 55,232 |
| Dec 10, 2025 | 25.80 | 26.14 | 25.77 | 25.95 | 24.33 | 0.23% | 80,847 |
| Dec 9, 2025 | 25.94 | 26.10 | 25.77 | 25.89 | 24.28 | -0.27% | 36,949 |
| Dec 8, 2025 | 26.11 | 26.21 | 25.96 | 25.96 | 24.34 | -0.61% | 58,225 |
| Dec 5, 2025 | 26.34 | 26.34 | 26.00 | 26.12 | 24.49 | -0.53% | 41,942 |
| Dec 4, 2025 | 26.45 | 26.50 | 26.14 | 26.26 | 24.63 | -0.42% | 58,073 |
| Dec 3, 2025 | 26.23 | 26.51 | 26.23 | 26.37 | 24.73 | -0.15% | 39,047 |