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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.04	29.37	29.37	29.43	29.01	43,500
February 19, 2026	28.96	29.15	29.15	29.24	28.85	52,100
February 18, 2026	29.23	29.04	29.04	29.28	29.03	35,553
February 17, 2026	29.15	29.25	29.25	29.3	29.02	65,800
February 13, 2026	28.96	29.13	29.13	29.3	28.84	73,109
February 12, 2026	29	28.97	28.97	29.16	28.93	82,472
February 11, 2026	28.61	28.93	28.93	28.98	28.61	50,138
February 10, 2026	28.49	28.54	28.54	28.6	28.36	57,490
February 09, 2026	28.08	28.3	28.3	28.38	28.01	123,259
February 06, 2026	27.9	27.99	27.99	28.15	27.82	92,040
February 05, 2026	27.73	27.7	27.7	27.83	27.56	67,122
February 04, 2026	27.76	27.73	27.73	27.9	27.6	54,532
February 03, 2026	27.55	27.63	27.63	27.81	27.51	99,053
February 02, 2026	27.53	27.6	27.6	27.65	27.29	67,111
January 30, 2026	27.47	27.52	27.52	27.54	27.25	89,350
January 29, 2026	27.41	27.47	27.47	27.5	27.12	85,158
January 28, 2026	27.25	27.39	27.39	27.39	27.15	98,800
January 27, 2026	26.98	27.19	27.19	27.19	26.91	57,324
January 26, 2026	26.8	26.92	26.92	26.98	26.8	78,800
January 23, 2026	26.59	26.57	26.57	26.61	26.45	53,912
January 22, 2026	26.46	26.51	26.51	26.67	26.34	105,046
January 21, 2026	26.24	26.37	26.37	26.48	26.24	49,540
January 20, 2026	26.27	26.24	26.24	26.44	26.15	91,355
January 16, 2026	26.38	26.49	26.35	26.49	26.28	55,500
January 15, 2026	26.32	26.4	26.4	26.44	26.18	118,014
January 14, 2026	25.84	26.15	26.15	26.2	25.84	91,517
January 13, 2026	25.85	25.96	25.96	25.97	25.75	75,500
January 12, 2026	25.75	25.88	25.88	25.98	25.75	76,500
January 09, 2026	25.78	25.9	25.9	26.07	25.78	72,900
January 08, 2026	25.69	25.76	25.76	25.83	25.69	68,900
January 07, 2026	25.93	25.69	25.69	26.05	25.59	84,900
January 06, 2026	25.9	25.93	25.93	26.03	25.79	85,400
January 05, 2026	26.04	25.9	25.9	26.3	25.49	118,408
January 02, 2026	25.78	25.89	25.89	26.01	25.71	86,016
December 31, 2025	26.28	25.69	25.69	26.28	25.5	229,621
December 30, 2025	25.14	26	26	26.13	24.98	120,742
December 29, 2025	25.22	24.9	24.9	25.3	24.85	88,521
December 26, 2025	25.57	25.16	25.16	25.78	25	103,031
December 24, 2025	25.77	25.65	25.65	25.84	25.49	54,340
December 23, 2025	26.22	25.62	25.62	26.22	25.5	142,246
December 22, 2025	26.08	26.25	26.25	26.34	25.85	87,959
December 19, 2025	27.22	27.1	25.93	27.3	27.08	127,418
December 18, 2025	27.01	27.23	26.05	27.25	26.92	69,800
December 17, 2025	26.9	26.98	25.81	27.01	26.51	90,726
December 16, 2025	26.45	26.91	25.74	27.01	26.3	244,700
December 15, 2025	25.96	26.41	25.27	26.45	25.96	117,230
December 12, 2025	25.97	25.94	24.82	26.11	25.85	52,634
December 11, 2025	26.09	26.03	24.9	26.11	25.83	55,232
December 10, 2025	25.8	25.95	24.83	26.14	25.77	80,847
December 09, 2025	25.94	25.89	25.89	26.1	25.77	36,949
December 08, 2025	26.11	25.96	25.96	26.21	25.96	58,225
December 05, 2025	26.34	26.12	26.12	26.34	26	41,942
December 04, 2025	26.45	26.26	26.26	26.5	26.14	58,100
December 03, 2025	26.23	26.37	26.37	26.51	26.23	39,000
December 02, 2025	26.54	26.41	26.41	26.64	26.1	82,500
December 01, 2025	26.38	26.53	26.53	26.6	26.25	39,517
November 28, 2025	26.43	26.39	26.39	26.73	26.22	41,700
November 26, 2025	25.81	26.34	26.34	26.34	25.81	31,900
November 25, 2025	25.75	25.77	25.77	25.91	25.71	37,300
November 24, 2025	25.71	25.9	25.9	25.91	25.7	13,790

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