NYSE:BUI | Historical Stock Price | BlackRock Utilities, Infrastructure & Power Opportunities Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-11-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.98$18.93$27.60$40.25$58.71$85.622011-11-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.89$18.90114,000——
2012-12-28$17.73$18.7395,700——
2012-12-27$17.89$18.90108,900——
2012-12-26$17.72$18.7256,800——
2012-12-24$17.70$18.7044,500——
2012-12-21$17.78$18.7874,500——
2012-12-20$17.79$18.7996,900——
2012-12-19$17.85$18.86117,100——
2012-12-18$17.90$18.91124,600——
2012-12-17$17.79$18.79117,700——
2012-12-14$17.84$18.8572,200——
2012-12-13$17.78$18.78102,500——
2012-12-12$17.80$18.80246,000——
2012-12-11$17.85$18.86113,800——
2012-12-10$17.82$18.82127,200——
2012-12-07$17.79$18.79106,300——
2012-12-06$17.93$18.9474,800——
2012-12-05$17.88$18.8996,200——
2012-12-04$18.15$19.1772,400——
2012-12-03$18.05$19.0751,200——
2012-11-30$18.11$19.1383,200——
2012-11-29$18.04$19.0691,700——
2012-11-28$17.80$18.8099,900——
2012-11-27$17.83$18.84104,300——
2012-11-26$17.84$18.8578,300——
2012-11-23$17.83$18.8418,900——
2012-11-21$17.81$18.8150,100——
2012-11-20$18.03$19.0576,800——
2012-11-19$17.81$18.8160,100——
2012-11-16$17.61$18.60101,600——
2012-11-15$17.35$18.33150,200——
2012-11-14$17.51$18.5093,500——
2012-11-13$18.02$19.04145,400——
2012-11-12$18.77$19.8331,700——
2012-11-09$18.65$19.7043,700——
2012-11-08$18.80$19.8667,300——
2012-11-07$18.73$19.7963,200——
2012-11-06$18.86$19.9229,100——
2012-11-05$19.00$20.0741,400——
2012-11-02$19.16$20.2418,500——
2012-11-01$19.16$20.2429,500——
2012-10-31$19.02$20.0986,300——
2012-10-26$18.83$19.8921,000——
2012-10-25$18.67$19.7261,700——
2012-10-24$18.86$19.9249,900——
2012-10-23$18.86$19.9281,700——
2012-10-22$19.29$20.3829,700——
2012-10-19$19.28$20.3743,000——
2012-10-18$19.24$20.3242,400——
2012-10-17$19.29$20.3840,700——
2012-10-16$19.14$20.2226,100——
2012-10-15$19.14$20.2236,800——
2012-10-12$19.34$20.4348,700——
2012-10-11$19.44$20.5459,200——
2012-10-10$19.13$20.2136,400——
2012-10-09$19.13$20.2139,600——
2012-10-08$19.15$20.2337,700——
2012-10-05$19.07$20.1536,700——
2012-10-04$19.16$20.2431,300——
2012-10-03$19.05$20.1226,500——
2012-10-02$19.01$20.0833,700——
2012-10-01$18.93$20.0031,100——
2012-09-28$18.91$19.9843,300——
2012-09-27$19.02$20.0958,000——
2012-09-26$18.63$19.6867,900——
2012-09-25$18.95$20.0291,200——
2012-09-24$18.87$19.9352,800——
2012-09-21$18.80$19.8687,300——
2012-09-20$18.81$19.8765,700——
2012-09-19$18.92$19.9942,200——
2012-09-18$19.10$20.1850,200——
2012-09-17$19.06$20.1347,500——
2012-09-14$19.08$20.1629,100——
2012-09-13$19.11$20.1935,400——
2012-09-12$19.07$20.1549,000——
2012-09-11$19.31$20.4049,100——
2012-09-10$19.39$20.4836,500——
2012-09-07$19.49$20.5931,700——
2012-09-06$19.28$20.3751,000——
2012-09-05$19.21$20.2952,000——
2012-09-04$19.07$20.1533,100——
2012-08-31$19.10$20.1836,200——
2012-08-30$18.90$19.9735,400——
2012-08-29$19.04$20.1143,500——
2012-08-28$18.87$19.9366,900——
2012-08-27$19.05$20.1277,500——
2012-08-24$19.27$20.3645,800——
2012-08-23$19.27$20.3655,700——
2012-08-22$19.36$20.4541,200——
2012-08-21$19.13$20.2166,100——
2012-08-20$19.34$20.4357,700——
2012-08-17$19.38$20.4718,600——
2012-08-16$19.29$20.3848,700——
2012-08-15$19.32$20.4137,100——
2012-08-14$19.37$20.4629,800——
2012-08-13$19.43$20.5339,100——
2012-08-10$19.73$20.4722,300——
2012-08-09$19.70$20.4430,000——
2012-08-08$19.74$20.4832,400——
2012-08-07$19.72$20.4653,600——
2012-08-06$19.77$20.5139,000——
2012-08-03$19.60$20.3380,100——
2012-08-02$19.78$20.5245,200——
2012-08-01$19.77$20.5145,200——
2012-07-31$19.74$20.4858,400——
2012-07-30$19.53$20.2641,600——
2012-07-27$19.50$20.2332,600——
2012-07-26$19.26$19.9836,900——
2012-07-25$19.24$19.9657,500——
2012-07-24$19.30$20.0251,600——
2012-07-23$19.26$19.9868,600——
2012-07-20$19.38$20.1130,100——
2012-07-19$19.32$20.0469,200——
2012-07-18$19.59$20.3246,500——
2012-07-17$19.69$20.4328,400——
2012-07-16$19.75$20.4953,800——
2012-07-13$19.54$20.2746,400——
2012-07-12$19.67$20.4142,800——
2012-07-11$19.60$20.3359,600——
2012-07-10$19.70$20.4478,900——
2012-07-09$19.50$20.2347,100——
2012-07-06$19.39$20.1225,700——
2012-07-05$19.40$20.1363,600——
2012-07-03$19.08$19.7924,500——
2012-07-02$18.91$19.6235,300——
2012-06-29$18.74$19.4436,500——
2012-06-28$18.55$19.2456,100——
2012-06-27$18.27$18.9542,700——
2012-06-26$18.11$18.7973,800——
2012-06-25$17.97$18.64142,300——
2012-06-22$18.56$19.2528,900——
2012-06-21$18.38$19.0788,200——
2012-06-20$18.37$19.0679,500——
2012-06-19$18.43$19.1264,200——
2012-06-18$18.30$18.9839,100——
2012-06-15$18.25$18.9342,400——
2012-06-14$18.42$19.1183,000——
2012-06-13$18.40$19.0999,900——
2012-06-12$18.34$19.0344,600——
2012-06-11$18.10$18.7859,500——
2012-06-08$18.43$19.1233,800——
2012-06-07$18.24$18.9250,200——
2012-06-06$18.22$18.9058,500——
2012-06-05$17.94$18.6126,400——
2012-06-04$17.77$18.4493,800——
2012-06-01$18.14$18.8259,600——
2012-05-31$18.17$18.8547,000——
2012-05-30$18.04$18.7267,000——
2012-05-29$17.95$18.6251,300——
2012-05-25$17.76$18.4247,700——
2012-05-24$17.68$18.34115,500——
2012-05-23$17.78$18.4580,000——
2012-05-22$17.69$18.35132,400——
2012-05-21$17.85$18.5270,700——
2012-05-18$17.68$18.3474,100——
2012-05-17$17.96$18.6348,200——
2012-05-16$18.17$18.8554,400——
2012-05-15$18.14$18.8249,000——
2012-05-14$18.11$18.79121,900——
2012-05-11$18.77$19.477,800——
2012-05-10$19.03$19.3732,300——
2012-05-09$18.97$19.3146,700——
2012-05-08$18.94$19.2829,600——
2012-05-07$19.01$19.3577,000——
2012-05-04$18.98$19.3234,900——
2012-05-03$18.93$19.2732,000——
2012-05-02$18.93$19.2738,000——
2012-05-01$18.88$19.2253,900——
2012-04-30$18.83$19.1789,000——
2012-04-27$18.88$19.2258,700——
2012-04-26$18.74$19.0882,400——
2012-04-25$18.66$19.0046,500——
2012-04-24$18.52$18.8672,500——
2012-04-23$18.69$19.0365,800——
2012-04-20$18.90$19.2442,000——
2012-04-19$18.79$19.1349,200——
2012-04-18$18.79$19.1368,200——
2012-04-17$18.60$18.9434,300——
2012-04-16$18.51$18.8534,300——
2012-04-13$18.48$18.8152,200——
2012-04-12$18.53$18.8735,000——
2012-04-11$18.42$18.7545,800——
2012-04-10$18.31$18.6475,300——
2012-04-09$18.63$18.9759,000——
2012-04-05$18.75$19.0936,700——
2012-04-04$18.73$19.07165,700——
2012-04-03$18.21$18.54266,000——
2012-04-02$18.67$19.01129,500——
2012-03-30$18.45$18.7856,500——
2012-03-29$18.55$18.8940,000——
2012-03-28$18.52$18.8659,000——
2012-03-27$18.53$18.8781,800——
2012-03-26$18.37$18.70106,000——
2012-03-23$18.36$18.6952,800——
2012-03-22$18.41$18.74131,600——
2012-03-21$18.55$18.89106,200——
2012-03-20$18.89$19.2357,800——
2012-03-19$18.85$19.1972,400——
2012-03-16$18.85$19.1976,500——
2012-03-15$19.06$19.4169,000——
2012-03-14$19.26$19.6136,900——
2012-03-13$19.40$19.7541,300——
2012-03-12$19.57$19.9245,400——
2012-03-09$19.41$19.7650,600——
2012-03-08$19.49$19.8435,200——
2012-03-07$19.58$19.9352,000——
2012-03-06$19.34$19.6938,900——
2012-03-05$19.37$19.7271,100——
2012-03-02$19.38$19.7350,300——
2012-03-01$19.32$19.6751,000——
2012-02-29$19.28$19.6365,600——
2012-02-28$19.26$19.6152,600——
2012-02-27$19.23$19.5893,900——
2012-02-24$19.25$19.6045,900——
2012-02-23$19.11$19.4655,700——
2012-02-22$19.10$19.4543,500——
2012-02-21$19.22$19.5743,800——
2012-02-17$19.43$19.7831,600——
2012-02-16$19.53$19.8834,100——
2012-02-15$19.57$19.9226,600——
2012-02-14$19.46$19.8141,300——
2012-02-13$19.67$20.0324,600——
2012-02-10$19.90$19.9033,600——
2012-02-09$19.79$19.7950,100——
2012-02-08$19.75$19.7562,300——
2012-02-07$19.90$19.9045,000——
2012-02-06$19.92$19.9216,400——
2012-02-03$19.94$19.9456,000——
2012-02-02$19.90$19.9030,100——
2012-02-01$19.65$19.6568,900——
2012-01-31$19.46$19.46119,700——
2012-01-30$19.69$19.6940,100——
2012-01-27$19.68$19.6844,700——
2012-01-26$19.80$19.8033,100——
2012-01-25$19.58$19.5851,300——
2012-01-24$19.87$19.8782,700——
2012-01-23$20.10$20.1060,800——
2012-01-20$20.01$20.0124,600——
2012-01-19$20.01$20.0138,000——
2012-01-18$19.98$19.9863,000——
2012-01-17$20.04$20.0421,200——
2012-01-13$20.01$20.0131,200——
2012-01-12$20.05$20.0524,300——
2012-01-11$20.08$20.0843,700——
2012-01-10$20.00$20.0058,900——
2012-01-09$20.00$20.0041,200——
2012-01-06$20.02$20.02108,600——
2012-01-05$20.04$20.0469,300——
2012-01-04$20.05$20.05112,100——
2012-01-03$20.00$20.00276,000——