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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.74	25.63	25.63	26	25.6	46,100
November 20, 2025	26.05	25.57	25.57	26.23	25.53	83,153
November 19, 2025	26.07	25.87	25.87	26.3	25.76	48,821
November 18, 2025	26.13	26.09	26.09	26.37	26.03	35,645
November 17, 2025	26.32	26.01	26.01	26.67	25.99	49,925
November 14, 2025	26.28	26.37	26.37	26.5	26.28	29,255
November 13, 2025	26.69	26.43	26.43	26.78	26.42	43,921
November 12, 2025	26.4	26.69	26.69	26.8	26.4	42,700
November 11, 2025	26.35	26.39	26.39	26.47	26.23	36,100
November 10, 2025	26	26.42	26.42	26.52	26	65,528
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

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