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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	24.78	24.79	24.79	24.85	24.43	64,000
June 12, 2025	24.65	24.98	24.84	25	24.65	76,448
June 11, 2025	24.5	24.55	24.42	24.62	24.38	50,500
June 10, 2025	24.41	24.38	24.38	24.56	24.33	46,824
June 09, 2025	24.5	24.47	24.47	24.67	24.43	69,500
June 06, 2025	24.17	24.47	24.47	24.49	24.17	58,100
June 05, 2025	24.42	24.24	24.24	24.45	24.24	48,600
June 04, 2025	24.27	24.31	24.31	24.47	24.24	16,634
June 03, 2025	24.37	24.28	24.28	24.47	24.25	37,200
June 02, 2025	24.08	24.26	24.26	24.33	24.07	38,916
May 30, 2025	24.05	24.15	24.15	24.15	23.95	55,420
May 29, 2025	23.74	23.89	23.89	24.02	23.74	64,043
May 28, 2025	24.13	23.6	23.6	24.13	23.56	116,800
May 27, 2025	24.37	24.11	24.11	24.4	24.01	66,400
May 23, 2025	24.09	24.15	24.15	24.27	23.82	34,893
May 22, 2025	24.17	24.08	24.08	24.23	23.74	42,800
May 21, 2025	24.31	24.21	24.21	24.38	24.15	44,511
May 20, 2025	24.35	24.29	24.29	24.39	24.21	39,900
May 19, 2025	24.31	24.34	24.34	24.39	24.01	34,900
May 16, 2025	24.41	24.37	24.37	24.43	24.16	36,145
May 15, 2025	23.97	24.27	24.27	24.3	23.89	28,800
May 14, 2025	24.12	24.1	23.96	24.16	23.82	27,004
May 13, 2025	23.93	23.99	23.85	24.14	23.83	75,600
May 12, 2025	24	23.95	23.95	24	23.77	48,725
May 09, 2025	23.78	23.64	23.64	23.89	23.5	40,777
May 08, 2025	23.9	23.81	23.81	23.95	23.79	26,300
May 07, 2025	23.73	23.79	23.79	23.89	23.66	50,839
May 06, 2025	23.36	23.61	23.61	23.78	23.2	65,500
May 05, 2025	23.71	23.68	23.68	23.79	23.28	54,100
May 02, 2025	23.38	23.67	23.67	23.72	23.3	44,300
May 01, 2025	23.4	23.28	23.28	23.41	23.1	69,807
April 30, 2025	23.27	23.31	23.31	23.34	23.03	50,571
April 29, 2025	23	23.28	23.28	23.38	22.97	60,017
April 28, 2025	22.97	23	23	23.1	22.88	46,341
April 25, 2025	22.84	22.87	22.87	22.91	22.53	49,816
April 24, 2025	22.64	22.77	22.77	22.8	22.5	53,900
April 23, 2025	22.48	22.53	22.53	22.65	22.44	61,000
April 22, 2025	22.24	22.37	22.37	22.59	22.22	31,400
April 21, 2025	22.39	22.15	22.15	22.44	22	47,215
April 17, 2025	22.28	22.39	22.39	22.67	22.28	47,100
April 16, 2025	22.29	22.19	22.19	22.38	22.01	50,400
April 15, 2025	22.04	22.25	22.25	22.37	22.04	49,545
April 14, 2025	22.05	22.12	21.98	22.48	22.05	89,500
April 11, 2025	22.16	21.99	21.99	22.16	21.73	84,499
April 10, 2025	21.71	22.09	22.09	22.16	21.42	79,129
April 09, 2025	20.75	21.82	21.82	21.87	20.62	89,202
April 08, 2025	21.45	20.72	20.72	21.54	20.71	76,714
April 07, 2025	20.27	20.77	20.77	21.29	20.27	164,154
April 04, 2025	22.66	21.41	21.41	22.78	21.24	148,604
April 03, 2025	22.65	22.69	22.69	22.81	22.6	64,400
April 02, 2025	22.78	22.73	22.73	22.83	22.5	52,500
April 01, 2025	22.54	22.72	22.72	22.84	22.54	39,500
March 31, 2025	22.6	22.63	22.63	22.82	22.5	78,300
March 28, 2025	22.62	22.53	22.53	22.85	22.46	45,200
March 27, 2025	22.7	22.61	22.61	22.75	22.61	29,600
March 26, 2025	22.89	22.7	22.7	22.93	22.68	54,107
March 25, 2025	22.97	22.92	22.92	22.97	22.79	34,800
March 24, 2025	23.02	22.88	22.88	23.07	22.85	28,009
March 21, 2025	22.77	22.87	22.87	22.97	22.75	23,769
March 20, 2025	22.97	22.84	22.84	23	22.8	47,520

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