BlackRock Utilities, Infrastructure & Power Opportunities Trust - BUI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.77	25.88	25.88	25.96	25.75	38,831
November 06, 2025	26	25.91	25.91	26.18	25.83	37,000
November 05, 2025	25.99	25.95	25.95	26.2	25.9	80,900
November 04, 2025	26.23	26.06	26.06	26.31	26.02	61,234
November 03, 2025	26.36	26.22	26.22	26.42	26.2	62,307
October 31, 2025	26.69	26.46	26.46	26.78	26.3	63,522
October 30, 2025	26.3	26.58	26.58	26.59	26.3	83,012
October 29, 2025	26.6	26.47	26.47	26.8	26.33	71,020
October 28, 2025	26.65	26.51	26.51	26.79	26.5	55,935
October 27, 2025	26.7	26.6	26.6	26.75	26.55	62,400
October 24, 2025	26.48	26.48	26.48	26.77	26.45	56,110
October 23, 2025	26.31	26.38	26.38	26.48	26.31	51,800
October 22, 2025	26.54	26.36	26.36	26.58	26.3	65,027
October 21, 2025	26.44	26.44	26.44	26.5	26.33	30,636
October 20, 2025	26.55	26.47	26.47	26.72	26.42	56,400
October 17, 2025	26.61	26.51	26.51	26.89	26.42	67,500
October 16, 2025	26.89	26.72	26.72	27	26.54	56,965
October 15, 2025	26.62	26.89	26.89	26.98	26.39	48,700
October 14, 2025	26.49	26.66	26.52	26.73	26.33	84,000
October 13, 2025	26.56	26.44	26.31	26.81	26.37	49,212
October 10, 2025	27.09	26.44	26.31	27.09	26.42	88,600
October 09, 2025	27.15	27.23	27.09	27.33	26.95	97,729
October 08, 2025	27.22	27.09	26.95	27.24	27	92,100
October 07, 2025	26.93	27.27	27.13	27.27	26.88	107,717
October 06, 2025	26.97	26.9	26.76	27	26.75	79,334
October 03, 2025	26.79	26.99	26.85	26.99	26.26	97,917
October 02, 2025	26.95	26.68	26.54	26.95	26.55	77,500
October 01, 2025	26.18	26.9	26.76	27.04	26.18	83,737
September 30, 2025	26.43	26.17	26.04	26.43	25.9	104,114
September 29, 2025	26.06	26.33	26.2	26.48	25.9	65,218
September 26, 2025	25.87	25.83	25.83	25.9	25.75	63,400
September 25, 2025	25.87	25.85	25.85	25.89	25.77	43,207
September 24, 2025	25.83	25.86	25.86	25.89	25.74	50,628
September 23, 2025	25.65	25.74	25.74	25.91	25.64	28,123
September 22, 2025	25.7	25.63	25.63	25.75	25.42	74,432
September 19, 2025	25.79	25.75	25.75	26.09	25.62	110,249
September 18, 2025	25.83	25.7	25.7	25.84	25.65	85,912
September 17, 2025	26.17	25.78	25.78	26.39	25.75	162,040
September 16, 2025	26.5	26.29	26.29	26.65	26.16	87,200
September 15, 2025	26.52	26.63	26.63	26.8	26.52	44,729
September 12, 2025	27.06	26.85	26.71	27.06	26.43	140,300
September 11, 2025	27.16	27.05	26.91	27.25	26.96	66,325
September 10, 2025	26.77	27.05	26.91	27.12	26.67	50,400
September 09, 2025	26.69	26.77	26.63	26.81	26.63	42,600
September 08, 2025	26.94	26.67	26.53	26.94	26.58	127,500
September 05, 2025	27.05	26.94	26.94	27.15	26.88	47,826
September 04, 2025	26.93	27.03	27.03	27.17	26.93	35,834
September 03, 2025	27.01	27.03	27.03	27.08	26.89	52,219
September 02, 2025	27.2	27	27	27.2	26.89	41,700
August 29, 2025	27.41	27.31	27.31	27.59	27.25	55,000
August 28, 2025	27.3	27.37	27.37	27.39	27.27	93,237
August 27, 2025	27.2	27.23	27.23	27.25	27.12	41,300
August 26, 2025	27.06	27.16	27.16	27.18	27.02	38,900
August 25, 2025	27.15	27.09	27.09	27.18	26.95	58,926
August 22, 2025	27.07	27.18	27.18	27.23	27.05	41,920
August 21, 2025	27.13	27.07	27.07	27.13	26.99	45,534
August 20, 2025	27.16	27.15	27.15	27.22	27	51,216
August 19, 2025	26.92	27.05	27.05	27.13	26.91	43,600
August 18, 2025	27	26.87	26.87	27	26.75	49,534
August 15, 2025	26.82	26.9	26.9	27	26.68	49,100

BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI) NYSE