Skip to main content
BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI)
NYSE: BUI · Real-Time Price · USD
28.69
+0.01 (0.03%)
At close: Jun 26, 2026, 4:00 PM EDT
28.73
+0.04 (0.13%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.7028.9828.6028.6928.690.03%54,817
Jun 25, 202628.5828.9028.4928.6828.680.99%97,499
Jun 24, 202628.3628.7528.3228.4028.400.53%66,986
Jun 23, 202628.0828.3528.0828.2528.250.61%58,323
Jun 22, 202628.1528.1528.0228.0828.08-0.07%83,746
Jun 18, 202628.5528.7428.0328.1028.10-1.65%68,318
Jun 17, 202628.7428.7428.5628.5728.57-0.66%104,136
Jun 16, 202628.3928.9528.3528.7628.761.30%90,412
Jun 15, 202628.6329.0028.2528.3928.390.27%53,475
Jun 12, 202628.1928.5028.1328.4528.311.21%69,934
Jun 11, 202628.0128.1127.9028.1127.981.12%84,020
Jun 10, 202627.7527.8027.5927.8027.670.65%55,692
Jun 9, 202627.4027.7427.4027.6227.491.10%95,743
Jun 8, 202627.7028.0327.1527.3227.19-68,525
Jun 5, 202627.5027.5027.2527.3227.19-0.22%51,112
Jun 4, 202627.2127.5527.2127.3827.251.00%40,826
Jun 3, 202627.3627.7827.1127.1126.98-0.91%116,134
Jun 2, 202627.3527.5227.2927.3627.23-0.18%103,614
Jun 1, 202627.8027.8027.2727.4127.28-1.62%73,911
May 29, 202628.0028.1427.8027.8627.73-0.25%73,718
May 28, 202627.9928.0527.8827.9327.80-0.07%62,973
May 27, 202628.1528.1527.8627.9527.82-0.71%64,502
May 26, 202628.3028.3028.0628.1528.02-49,568
May 22, 202628.1528.2528.0028.1528.020.18%61,031
May 21, 202627.9028.1027.5928.1027.970.86%52,195
May 20, 202627.7327.8727.4527.8627.731.49%48,007
May 19, 202627.3327.5527.2027.4527.320.55%54,603
May 18, 202627.3627.4327.2127.3027.17-0.18%73,704
May 15, 202627.6827.6827.3127.3527.22-1.38%102,822
May 14, 202627.4727.9227.4527.8727.601.24%95,092
May 13, 202627.4727.5727.3227.5327.260.36%83,616
May 12, 202627.3727.4727.3227.4327.170.29%40,313
May 11, 202627.3727.6527.3227.3527.09-0.26%96,357
May 8, 202627.6027.6027.3627.4227.16-0.83%91,274
May 7, 202627.8627.8827.5527.6527.38-0.82%80,112
May 6, 202628.0028.0027.8027.8827.61-0.18%77,502
May 5, 202627.9028.0027.8527.9327.660.22%60,057
May 4, 202627.8727.9027.7527.8727.60-112,795
May 1, 202627.6527.9927.6527.8727.601.12%85,505
Apr 30, 202627.5027.6427.4827.5627.290.22%138,972
Apr 29, 202627.6027.6527.4027.5027.23-0.22%76,681
Apr 28, 202627.4027.5727.4027.5627.290.18%38,465
Apr 27, 202627.4427.6927.3527.5127.240.18%72,955
Apr 24, 202627.3027.5427.2827.4627.200.96%68,857
Apr 23, 202627.2027.2827.0827.2026.940.74%81,987
Apr 22, 202627.0427.0926.9327.0026.740.04%82,918
Apr 21, 202627.0027.1026.9026.9926.730.45%88,897
Apr 20, 202627.0527.0526.7926.8726.61-0.11%63,451
Apr 17, 202627.0827.0826.8026.9026.64-0.07%94,040
Apr 16, 202626.7327.0926.7026.9226.660.71%59,193
Apr 15, 202626.9527.0026.6126.7326.47-0.31%153,472
Apr 14, 202626.9727.1026.8526.9526.56-0.11%117,961
Apr 13, 202627.0027.0926.7226.9826.59-0.48%95,414
Apr 10, 202627.3527.3926.9727.1126.71-0.88%223,356
Apr 9, 202627.1227.9027.0827.3526.950.74%219,596
Apr 8, 202626.6527.2026.5027.1526.752.96%139,224
Apr 7, 202626.5026.5926.3526.3725.98-152,102
Apr 6, 202626.3326.6026.3226.3725.980.11%154,114
Apr 2, 202626.6426.6426.2626.3425.95-1.39%130,805
Apr 1, 202626.5226.8226.5226.7126.321.25%126,585
Mar 31, 202625.9526.4525.8826.3825.992.01%133,494
Mar 30, 202626.0026.2425.8625.8625.48-1.03%99,681
Mar 27, 202626.2926.3926.1226.1325.75-0.65%122,727
Mar 26, 202626.4326.5926.1726.3025.92-0.45%96,045
Mar 25, 202626.5226.5826.1726.4226.031.30%154,053
Mar 24, 202625.4826.2025.4226.0825.701.52%98,960
Mar 23, 202625.8026.0525.6325.6925.31-0.39%115,200
Mar 20, 202626.0426.3425.7625.7925.41-1.71%138,044
Mar 19, 202626.2926.4026.0926.2425.86-0.79%142,554
Mar 18, 202626.5626.6926.4326.4526.06-0.38%123,603
Mar 17, 202626.7026.8026.5226.5526.16-0.56%132,196
Mar 16, 202626.7227.0426.6526.7026.31-0.07%111,559
Mar 13, 202626.9226.9426.6326.7226.33-0.50%74,588
Mar 12, 202627.3627.5026.9226.9926.46-1.46%84,660
Mar 11, 202627.5128.1127.2827.3926.85-1.05%106,949
Mar 10, 202628.1628.2527.5027.6827.14-2.05%105,883
Mar 9, 202628.6028.7727.6428.2627.71-6.08%341,859
Mar 6, 202630.0130.4030.0030.0929.50-0.89%269,072
Mar 5, 202630.6230.7930.3230.3629.76-0.85%211,225
Mar 4, 202629.6630.8029.5130.6230.023.24%357,773
Mar 3, 202629.3629.7628.8629.6629.080.30%364,516
Mar 2, 202629.0829.7928.7529.5728.99-3.33%424,257
Feb 27, 202630.4030.5930.2530.5929.990.82%77,230
Feb 26, 202630.1630.3429.9130.3429.750.93%70,244
Feb 25, 202629.9230.4329.6730.0629.470.60%43,374
Feb 24, 202629.5429.9929.5029.8829.291.49%62,533
Feb 23, 202629.4129.6029.3629.4428.860.24%51,744
Feb 20, 202629.0429.4329.0129.3728.790.75%43,495
Feb 19, 202628.9629.2428.8529.1528.580.38%52,094
Feb 18, 202629.2329.2829.0329.0428.47-0.72%35,555
Feb 17, 202629.1529.3029.0229.2528.680.41%65,757
Feb 13, 202628.9629.3028.8429.1328.561.03%73,109
Feb 12, 202629.0029.1628.9328.9728.270.14%82,472
Feb 11, 202628.6128.9828.6128.9328.231.37%50,138
Feb 10, 202628.4928.6028.3628.5427.850.85%57,490
Feb 9, 202628.0528.4727.9828.3027.621.11%123,693
Feb 6, 202627.9028.1527.8227.9927.311.05%92,040
Feb 5, 202627.7327.8327.5627.7027.03-0.11%67,122
Feb 4, 202627.7627.9027.6027.7327.060.36%54,532
Feb 3, 202627.5527.8127.5127.6326.960.11%99,053