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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	27.09	26.99	26.85	27.09	26.93	44,200
August 13, 2025	27.17	27.09	26.95	27.24	26.92	63,239
August 12, 2025	26.98	27.07	27.07	27.07	26.92	71,600
August 11, 2025	26.94	26.87	26.87	26.99	26.84	55,613
August 08, 2025	26.85	26.9	26.9	26.97	26.84	59,134
August 07, 2025	26.67	26.79	26.79	26.84	26.67	52,129
August 06, 2025	26.59	26.63	26.63	26.68	26.52	72,500
August 05, 2025	26.53	26.55	26.55	26.6	26.35	48,808
August 04, 2025	26.33	26.52	26.52	26.59	26.33	40,700
August 01, 2025	26.4	26.29	26.29	26.4	26.01	26,135
July 31, 2025	26.48	26.35	26.35	26.49	26.25	51,400
July 30, 2025	26.39	26.44	26.44	26.55	26.28	57,506
July 29, 2025	26.3	26.38	26.38	26.39	26.26	45,054
July 28, 2025	26.47	26.25	26.25	26.47	26	76,727
July 25, 2025	26.39	26.35	26.35	26.39	26.25	54,500
July 24, 2025	26.25	26.36	26.36	26.45	26.22	67,978
July 23, 2025	26.19	26.33	26.33	26.4	26.19	43,164
July 22, 2025	26.1	26.11	26.11	26.23	26.01	75,500
July 21, 2025	26.07	26.02	26.02	26.1	25.93	47,200
July 18, 2025	25.82	25.99	25.99	26.1	25.82	73,503
July 17, 2025	25.87	25.88	25.88	26	25.83	56,135
July 16, 2025	25.95	25.98	25.98	26	25.81	62,302
July 15, 2025	26.19	25.95	25.95	26.19	25.8	67,245
July 14, 2025	26.34	26.3	26.16	26.5	26.21	88,030
July 11, 2025	26.29	26.29	26.15	26.3	26.15	35,528
July 10, 2025	26.13	26.34	26.34	26.34	26.06	52,859
July 09, 2025	25.9	26.18	26.18	26.18	25.81	72,800
July 08, 2025	25.9	25.82	25.82	25.9	25.61	64,400
July 07, 2025	25.89	25.92	25.92	25.96	25.76	63,200
July 03, 2025	25.74	25.89	25.89	25.93	25.73	26,030
July 02, 2025	25.68	25.74	25.74	25.81	25.58	53,327
July 01, 2025	25.77	25.7	25.7	25.78	25.52	33,400
June 30, 2025	25.6	25.75	25.75	25.84	25.45	85,746
June 27, 2025	25.26	25.59	25.59	25.62	25.18	102,200
June 26, 2025	25.04	25.24	25.24	25.27	25	62,907
June 25, 2025	25.06	25.02	25.02	25.07	24.82	52,615
June 24, 2025	24.82	25.04	25.04	25.07	24.74	58,609
June 23, 2025	24.63	24.7	24.7	24.8	24.52	47,900
June 20, 2025	24.55	24.6	24.6	24.88	24.46	60,100
June 18, 2025	24.5	24.53	24.53	24.6	24.41	47,600
June 17, 2025	24.62	24.36	24.36	24.67	24.3	52,600
June 16, 2025	24.86	24.6	24.6	24.86	24.6	57,500
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

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