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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.04$46.6349,200——
2020-12-30$24.99$46.5444,400——
2020-12-29$24.90$46.3745,200——
2020-12-28$24.83$46.2446,800——
2020-12-24$24.81$46.2014,200——
2020-12-23$24.73$46.0549,800——
2020-12-22$24.70$46.0049,500——
2020-12-21$24.44$45.5151,400——
2020-12-18$24.16$44.9936,700——
2020-12-17$24.38$45.4070,000——
2020-12-16$24.58$45.7732,300——
2020-12-15$24.52$45.6634,400——
2020-12-14$24.39$45.4235,900——
2020-12-11$24.17$44.7940,600——
2020-12-10$24.33$45.0935,900——
2020-12-09$24.34$45.1149,800——
2020-12-08$24.31$45.0533,000——
2020-12-07$24.14$44.7361,300——
2020-12-04$24.29$45.0136,500——
2020-12-03$24.36$45.1455,000——
2020-12-02$24.57$45.5356,600——
2020-12-01$24.60$45.5947,800——
2020-11-30$24.13$44.7251,500——
2020-11-27$24.29$45.0131,900——
2020-11-25$24.14$44.7397,200——
2020-11-24$23.89$44.2760,000——
2020-11-23$23.63$43.7959,200——
2020-11-20$23.38$43.3330,700——
2020-11-19$23.36$43.2977,100——
2020-11-18$23.63$43.7976,000——
2020-11-17$23.74$43.9943,400——
2020-11-16$23.99$44.4665,900——
2020-11-13$23.91$44.3169,600——
2020-11-12$23.87$44.0296,400——
2020-11-11$24.04$44.33143,700——
2020-11-10$23.80$43.8981,600——
2020-11-09$23.15$42.69140,700——
2020-11-06$22.99$42.3964,000——
2020-11-05$22.89$42.21126,400——
2020-11-04$22.29$41.1043,800——
2020-11-03$22.17$40.8828,200——
2020-11-02$21.84$40.2745,300——
2020-10-30$21.53$39.7073,100——
2020-10-29$21.80$40.20177,900——
2020-10-28$22.12$40.7979,300——
2020-10-27$22.53$41.5480,600——
2020-10-26$22.80$42.0455,100——
2020-10-23$23.28$42.93100,600——
2020-10-22$23.24$42.8555,300——
2020-10-21$23.38$43.1152,300——
2020-10-20$23.42$43.19110,200——
2020-10-19$23.19$42.76121,700——
2020-10-16$23.14$42.67111,800——
2020-10-15$23.17$42.7280,900——
2020-10-14$23.55$43.43153,700——
2020-10-13$22.86$41.9441,300——
2020-10-12$22.63$41.5150,200——
2020-10-09$22.28$40.87101,500——
2020-10-08$22.54$41.3580,400——
2020-10-07$22.42$41.1341,500——
2020-10-06$22.39$41.0757,500——
2020-10-05$22.32$40.9466,300——
2020-10-02$21.75$39.9043,400——
2020-10-01$21.92$40.2148,600——
2020-09-30$21.77$39.9460,700——
2020-09-29$21.50$39.4425,700——
2020-09-28$21.31$39.0949,900——
2020-09-25$21.10$38.7126,100——
2020-09-24$20.91$38.3643,900——
2020-09-23$20.89$38.3232,800——
2020-09-22$21.26$39.0053,200——
2020-09-21$21.42$39.2943,100——
2020-09-18$21.79$39.9733,700——
2020-09-17$21.82$40.0320,900——
2020-09-16$21.87$40.1244,000——
2020-09-15$21.97$40.3024,100——
2020-09-14$21.85$40.0834,300——
2020-09-11$21.77$39.7227,800——
2020-09-10$21.57$39.3540,500——
2020-09-09$21.80$39.7773,900——
2020-09-08$21.71$39.6141,600——
2020-09-04$22.05$40.2360,900——
2020-09-03$22.11$40.3448,200——
2020-09-02$22.57$41.18103,200——
2020-09-01$22.86$41.7181,400——
2020-08-31$22.54$41.1257,800——
2020-08-28$22.20$40.5023,200——
2020-08-27$22.19$40.4943,700——
2020-08-26$22.02$40.1844,100——
2020-08-25$22.01$40.1638,200——
2020-08-24$22.09$40.3060,700——
2020-08-21$22.29$40.6752,600——
2020-08-20$21.67$39.5436,800——
2020-08-19$22.02$40.1835,800——
2020-08-18$22.07$40.2737,500——
2020-08-17$22.24$40.5842,400——
2020-08-14$22.60$41.2322,300——
2020-08-13$22.42$40.9129,800——
2020-08-12$22.47$40.7845,100——
2020-08-11$22.19$40.2760,700——
2020-08-10$21.94$39.8251,900——
2020-08-07$21.84$39.6438,600——
2020-08-06$21.69$39.3730,600——
2020-08-05$21.60$39.2027,600——
2020-08-04$21.58$39.1742,200——
2020-08-03$21.38$38.8033,300——
2020-07-31$21.24$38.5562,300——
2020-07-30$21.43$38.8939,100——
2020-07-29$21.37$38.7831,700——
2020-07-28$21.37$38.7832,700——
2020-07-27$21.22$38.5146,200——
2020-07-24$21.53$39.0831,800——
2020-07-23$21.40$38.8425,700——
2020-07-22$21.64$39.2731,600——
2020-07-21$21.54$39.0939,200——
2020-07-20$21.29$38.6432,500——
2020-07-17$21.29$38.6422,500——
2020-07-16$21.09$38.2843,000——
2020-07-15$21.18$38.4446,400——
2020-07-14$20.91$37.9551,800——
2020-07-13$20.86$37.6446,000——
2020-07-10$20.58$37.1435,800——
2020-07-09$20.68$37.3248,300——
2020-07-08$20.72$37.3925,500——
2020-07-07$20.50$37.0048,800——
2020-07-06$20.87$37.6645,400——
2020-07-02$20.78$37.5051,000——
2020-07-01$21.20$38.2618,700——
2020-06-30$21.25$38.3531,400——
2020-06-29$21.07$38.0228,400——
2020-06-26$20.76$37.4662,800——
2020-06-25$21.06$38.0153,300——
2020-06-24$21.32$38.4749,200——
2020-06-23$21.13$38.1336,500——
2020-06-22$21.13$38.1330,400——
2020-06-19$20.76$37.4637,400——
2020-06-18$20.68$37.3255,700——
2020-06-17$20.82$37.5743,300——
2020-06-16$20.80$37.5436,800——
2020-06-15$20.34$36.7149,800——
2020-06-12$20.26$36.5643,600——
2020-06-11$20.07$36.01103,400——
2020-06-10$21.17$37.9819,200——
2020-06-09$21.20$38.0328,600——
2020-06-08$21.33$38.2751,600——
2020-06-05$21.23$38.0946,000——
2020-06-04$20.94$37.5779,800——
2020-06-03$21.85$39.2038,400——
2020-06-02$21.57$38.7041,200——
2020-06-01$21.11$37.8731,600——
2020-05-29$20.97$37.6231,000——
2020-05-28$20.74$37.2138,600——
2020-05-27$20.61$36.9780,600——
2020-05-26$20.07$36.0153,600——
2020-05-22$19.36$34.7324,700——
2020-05-21$18.95$34.0032,500——
2020-05-20$19.06$34.1943,900——
2020-05-19$18.98$34.0550,400——
2020-05-18$18.83$33.7849,400——
2020-05-15$18.28$32.7923,400——
2020-05-14$18.36$32.9447,700——
2020-05-13$18.57$33.1050,600——
2020-05-12$19.01$33.8943,500——
2020-05-11$19.04$33.9446,100——
2020-05-08$18.92$33.7315,500——
2020-05-07$18.66$33.2649,700——
2020-05-06$18.83$33.5786,100——
2020-05-05$18.75$33.4234,600——
2020-05-04$18.76$33.4447,300——
2020-05-01$19.00$33.8740,700——
2020-04-30$19.45$34.6774,100——
2020-04-29$19.39$34.5746,800——
2020-04-28$19.15$34.1448,300——
2020-04-27$18.73$33.3939,700——
2020-04-24$18.24$32.5237,300——
2020-04-23$18.12$32.3042,200——
2020-04-22$17.94$31.9839,400——
2020-04-21$17.61$31.3937,500——
2020-04-20$17.76$31.6643,100——
2020-04-17$18.23$32.5071,700——
2020-04-16$17.80$31.7386,200——
2020-04-15$18.19$32.4366,700——
2020-04-14$19.12$34.0867,200——
2020-04-13$18.95$33.57151,100——
2020-04-09$18.84$33.38124,600——
2020-04-08$18.00$31.89112,400——
2020-04-07$17.53$31.0595,500——
2020-04-06$17.22$30.5168,400——
2020-04-03$15.35$27.1984,300——
2020-04-02$15.47$27.41166,100——
2020-04-01$15.50$27.46100,100——
2020-03-31$17.02$30.1566,400——
2020-03-30$16.98$30.0866,700——
2020-03-27$17.25$30.5635,900——
2020-03-26$17.79$31.52103,700——
2020-03-25$17.39$30.81127,500——
2020-03-24$15.48$27.42112,600——
2020-03-23$13.66$24.20208,900——
2020-03-20$15.48$27.42139,300——
2020-03-19$14.44$25.58175,700——
2020-03-18$12.64$22.39228,200——
2020-03-17$16.43$29.11120,900——
2020-03-16$15.98$28.3198,800——
2020-03-13$16.97$30.0687,400——
2020-03-12$15.64$27.50220,300——
2020-03-11$18.38$32.31137,500——
2020-03-10$20.30$35.6974,400——
2020-03-09$20.91$36.7691,200——
2020-03-06$22.42$39.4240,500——
2020-03-05$22.56$39.6648,200——
2020-03-04$22.79$40.0775,500——
2020-03-03$22.23$39.08168,800——
2020-03-02$21.60$37.9888,800——
2020-02-28$20.27$35.64182,200——
2020-02-27$21.36$37.5582,800——
2020-02-26$22.18$39.0069,700——
2020-02-25$22.37$39.3374,500——
2020-02-24$22.75$40.0067,300——
2020-02-21$23.15$40.7051,000——
2020-02-20$23.22$40.82198,000——
2020-02-19$23.19$40.7753,300——
2020-02-18$23.19$40.7736,500——
2020-02-14$23.10$40.6126,700——
2020-02-13$23.04$40.5144,200——
2020-02-12$23.18$40.5563,600——
2020-02-11$23.10$40.4160,100——
2020-02-10$23.00$40.2337,500——
2020-02-07$22.91$40.0730,200——
2020-02-06$22.95$40.1470,100——
2020-02-05$22.98$40.2073,800——
2020-02-04$23.10$40.4152,400——
2020-02-03$22.84$39.9525,200——
2020-01-31$22.80$39.8840,100——
2020-01-30$22.92$40.0957,900——
2020-01-29$22.81$39.9062,200——
2020-01-28$22.79$39.8644,000——
2020-01-27$22.79$39.8650,200——
2020-01-24$22.90$40.0636,200——
2020-01-23$22.66$39.6451,500——
2020-01-22$22.65$39.6250,400——
2020-01-21$22.72$39.7458,800——
2020-01-17$22.83$39.9333,300——
2020-01-16$22.67$39.6541,800——
2020-01-15$22.63$39.5859,600——
2020-01-14$22.57$39.4860,300——
2020-01-13$22.61$39.3467,500——
2020-01-10$22.36$38.9135,300——
2020-01-09$22.42$39.0143,900——
2020-01-08$22.33$38.8672,800——
2020-01-07$22.48$39.1228,100——
2020-01-06$22.54$39.2239,200——
2020-01-03$22.45$39.0630,300——
2020-01-02$22.29$38.7931,300——