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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.31$38.82103,800——
2019-12-30$22.56$39.2633,600——
2019-12-27$22.61$39.3424,800——
2019-12-26$22.57$39.2732,200——
2019-12-24$22.46$39.0818,700——
2019-12-23$22.46$39.0834,800——
2019-12-20$22.43$39.0333,700——
2019-12-19$22.35$38.8951,000——
2019-12-18$22.51$39.1753,900——
2019-12-17$22.71$39.5239,800——
2019-12-16$22.93$39.9034,600——
2019-12-13$22.72$39.5345,100——
2019-12-12$22.38$38.7459,400——
2019-12-11$22.29$38.5858,800——
2019-12-10$22.01$38.1062,500——
2019-12-09$21.83$37.7935,100——
2019-12-06$21.81$37.7529,900——
2019-12-05$21.74$37.6328,700——
2019-12-04$21.70$37.5635,000——
2019-12-03$21.63$37.4459,000——
2019-12-02$21.52$37.2544,500——
2019-11-29$21.52$37.2528,500——
2019-11-27$21.53$37.2729,100——
2019-11-26$21.42$37.0844,700——
2019-11-25$21.34$36.9468,400——
2019-11-22$21.52$37.2562,500——
2019-11-21$21.64$37.4632,700——
2019-11-20$21.59$37.3753,600——
2019-11-19$21.81$37.7541,700——
2019-11-18$21.75$37.6549,000——
2019-11-15$21.46$37.1432,200——
2019-11-14$21.56$37.3245,100——
2019-11-13$21.72$37.3957,100——
2019-11-12$21.52$37.0558,800——
2019-11-11$21.52$37.0550,300——
2019-11-08$21.50$37.0174,400——
2019-11-07$21.84$37.6053,100——
2019-11-06$21.88$37.6755,100——
2019-11-05$21.91$37.7289,700——
2019-11-04$22.31$38.4164,500——
2019-11-01$22.95$39.5175,000——
2019-10-31$22.37$38.5146,300——
2019-10-30$22.50$38.7360,000——
2019-10-29$22.20$38.2246,800——
2019-10-28$22.26$38.3269,500——
2019-10-25$22.63$38.9625,700——
2019-10-24$22.92$39.4634,300——
2019-10-23$22.92$39.4619,700——
2019-10-22$22.74$39.1534,300——
2019-10-21$22.68$39.0437,900——
2019-10-18$22.46$38.6656,600——
2019-10-17$22.25$38.30110,700——
2019-10-16$22.72$39.1199,400——
2019-10-15$23.15$39.8520,900——
2019-10-14$23.21$39.9623,100——
2019-10-11$23.26$40.0448,400——
2019-10-10$23.72$40.6332,300——
2019-10-09$23.71$40.6126,800——
2019-10-08$23.45$40.1727,100——
2019-10-07$23.33$39.9661,600——
2019-10-04$23.60$40.4240,600——
2019-10-03$23.68$40.5627,400——
2019-10-02$23.35$40.0062,400——
2019-10-01$24.25$41.5455,200——
2019-09-30$24.45$41.8840,700——
2019-09-27$24.10$41.2828,500——
2019-09-26$24.26$41.5656,500——
2019-09-25$24.38$41.7630,400——
2019-09-24$24.34$41.6945,000——
2019-09-23$24.35$41.7168,600——
2019-09-20$24.33$41.6844,600——
2019-09-19$24.28$41.5953,400——
2019-09-18$24.40$41.7926,700——
2019-09-17$24.36$41.7348,900——
2019-09-16$24.19$41.4441,400——
2019-09-13$24.21$41.4743,800——
2019-09-12$24.20$41.2530,200——
2019-09-11$24.47$41.7133,100——
2019-09-10$24.21$41.2754,900——
2019-09-09$24.10$41.0849,700——
2019-09-06$23.95$40.8223,200——
2019-09-05$23.82$40.6032,600——
2019-09-04$23.40$39.8952,700——
2019-09-03$23.40$39.8950,600——
2019-08-30$23.33$39.7737,000——
2019-08-29$23.23$39.6033,900——
2019-08-28$23.32$39.7547,500——
2019-08-27$23.25$39.6347,500——
2019-08-26$23.27$39.6656,100——
2019-08-23$23.39$39.8751,200——
2019-08-22$23.68$40.3650,900——
2019-08-21$23.50$40.0652,400——
2019-08-20$23.06$39.3145,300——
2019-08-19$22.55$38.44130,800——
2019-08-16$23.04$39.2784,800——
2019-08-15$23.57$40.1853,200——
2019-08-14$23.65$40.3155,400——
2019-08-13$24.00$40.7189,200——
2019-08-12$23.92$40.5761,500——
2019-08-09$24.00$40.7157,200——
2019-08-08$23.78$40.3363,800——
2019-08-07$23.30$39.5279,000——
2019-08-06$23.33$39.5783,600——
2019-08-05$23.25$39.44121,800——
2019-08-02$23.04$39.0827,600——
2019-08-01$23.10$39.1825,400——
2019-07-31$22.77$38.6235,100——
2019-07-30$22.90$38.8441,600——
2019-07-29$22.91$38.8624,600——
2019-07-26$22.82$38.7132,700——
2019-07-25$22.77$38.6229,800——
2019-07-24$22.94$38.9132,700——
2019-07-23$22.79$38.6628,700——
2019-07-22$22.75$38.5993,200——
2019-07-19$22.66$38.4443,400——
2019-07-18$22.46$38.1019,500——
2019-07-17$22.54$38.2324,500——
2019-07-16$22.34$37.8927,600——
2019-07-15$22.59$38.3225,000——
2019-07-12$22.59$38.3220,900——
2019-07-11$22.70$38.3024,000——
2019-07-10$22.62$38.1738,700——
2019-07-09$22.45$37.8827,700——
2019-07-08$22.25$37.5430,700——
2019-07-05$22.10$37.2918,900——
2019-07-03$22.36$37.7310,200——
2019-07-02$22.06$37.2249,600——
2019-07-01$22.32$37.6643,300——
2019-06-28$22.14$37.3624,200——
2019-06-27$22.23$37.5133,100——
2019-06-26$22.10$37.2930,700——
2019-06-25$21.87$36.9043,700——
2019-06-24$22.07$37.2438,900——
2019-06-21$22.02$37.1625,600——
2019-06-20$22.21$37.4852,300——
2019-06-19$22.20$37.4638,300——
2019-06-18$22.18$37.4330,300——
2019-06-17$21.98$37.0918,800——
2019-06-14$21.98$37.0942,400——
2019-06-13$21.90$36.9556,200——
2019-06-12$22.14$37.1643,000——
2019-06-11$21.73$36.4727,300——
2019-06-10$21.88$36.7225,500——
2019-06-07$22.03$36.9726,900——
2019-06-06$21.91$36.7723,500——
2019-06-05$21.76$36.5246,400——
2019-06-04$21.36$35.8533,500——
2019-06-03$21.31$35.7710,900——
2019-05-31$21.08$35.3836,600——
2019-05-30$21.18$35.5516,800——
2019-05-29$21.18$35.5526,900——
2019-05-28$21.42$35.9535,100——
2019-05-24$21.32$35.7835,300——
2019-05-23$21.48$36.0532,100——
2019-05-22$21.64$36.3223,000——
2019-05-21$21.72$36.4532,700——
2019-05-20$21.70$36.4239,100——
2019-05-17$21.50$36.0838,000——
2019-05-16$21.55$36.1737,500——
2019-05-15$21.47$36.0331,900——
2019-05-14$21.43$35.9729,700——
2019-05-13$21.29$35.5329,500——
2019-05-10$21.26$35.4834,600——
2019-05-09$20.95$34.9748,700——
2019-05-08$20.96$34.9817,900——
2019-05-07$20.92$34.9263,300——
2019-05-06$21.35$35.6321,600——
2019-05-03$21.51$35.9017,800——
2019-05-02$21.42$35.7527,600——
2019-05-01$21.38$35.6835,900——
2019-04-30$21.60$36.0539,400——
2019-04-29$21.51$35.9018,900——
2019-04-26$21.55$35.9723,700——
2019-04-25$21.22$35.4229,600——
2019-04-24$21.36$35.6528,200——
2019-04-23$21.44$35.7843,300——
2019-04-22$21.40$35.7229,200——
2019-04-18$21.23$35.4319,700——
2019-04-17$21.07$35.1734,500——
2019-04-16$21.40$35.7215,900——
2019-04-15$21.51$35.9024,100——
2019-04-12$21.46$35.8219,800——
2019-04-11$21.45$35.6023,400——
2019-04-10$21.50$35.6924,800——
2019-04-09$21.35$35.4429,300——
2019-04-08$21.38$35.4936,300——
2019-04-05$21.33$35.4034,000——
2019-04-04$21.64$35.9226,000——
2019-04-03$21.29$35.3449,500——
2019-04-02$21.37$35.4726,800——
2019-04-01$21.28$35.3261,500——
2019-03-29$21.50$35.6956,700——
2019-03-28$21.63$35.9025,000——
2019-03-27$21.68$35.9926,700——
2019-03-26$21.52$35.7233,100——
2019-03-25$21.83$36.2322,000——
2019-03-22$21.79$36.1731,100——
2019-03-21$21.50$35.6914,900——
2019-03-20$21.36$35.4518,000——
2019-03-19$21.36$35.4519,100——
2019-03-18$21.39$35.5023,600——
2019-03-15$21.33$35.4029,100——
2019-03-14$21.25$35.2728,000——
2019-03-13$21.40$35.3332,800——
2019-03-12$21.37$35.2827,700——
2019-03-11$21.40$35.3327,500——
2019-03-08$21.19$34.9824,200——
2019-03-07$21.25$35.0819,800——
2019-03-06$21.44$35.3939,000——
2019-03-05$21.33$35.2131,600——
2019-03-04$21.19$34.9827,700——
2019-03-01$21.31$35.1835,500——
2019-02-28$21.10$34.8325,700——
2019-02-27$21.05$34.7531,900——
2019-02-26$21.00$34.6634,600——
2019-02-25$20.86$34.4348,700——
2019-02-22$20.59$33.9938,400——
2019-02-21$20.76$34.2734,500——
2019-02-20$20.67$34.1229,900——
2019-02-19$20.59$33.9920,200——
2019-02-15$20.42$33.7123,600——
2019-02-14$20.91$34.5224,400——
2019-02-13$20.77$34.0922,600——
2019-02-12$20.75$34.0626,500——
2019-02-11$20.59$33.7918,900——
2019-02-08$20.53$33.7015,300——
2019-02-07$20.61$33.8342,800——
2019-02-06$20.54$33.7126,500——
2019-02-05$20.56$33.7544,500——
2019-02-04$20.44$33.5523,100——
2019-02-01$20.40$33.4823,200——
2019-01-31$20.53$33.7045,300——
2019-01-30$20.43$33.5360,300——
2019-01-29$20.50$33.6542,100——
2019-01-28$20.22$33.1917,600——
2019-01-25$20.19$33.1427,900——
2019-01-24$20.07$32.9427,000——
2019-01-23$20.05$32.9134,200——
2019-01-22$19.78$32.4726,800——
2019-01-18$19.77$32.4526,500——
2019-01-17$19.68$32.3036,400——
2019-01-16$19.78$32.4735,100——
2019-01-15$19.71$32.3518,300——
2019-01-14$20.01$32.8437,800——
2019-01-11$19.99$32.6241,100——
2019-01-10$20.40$33.2916,100——
2019-01-09$20.19$32.9427,700——
2019-01-08$20.30$33.1223,200——
2019-01-07$20.16$32.8928,700——
2019-01-04$19.83$32.3634,800——
2019-01-03$19.53$31.8718,900——
2019-01-02$19.64$32.0544,300——