BlackRock Utility & Infrastructure Trust (BUI) Historical Stock Data
22.58 ↓0.81 (-3.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUI is down -0.10% a day on average. There have been 14 days where BlackRock Utility & Infrastructure Trust closed green and 16 days where BUI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.10 | 22.58 | ↑$0.48 (2.17%) | 22.09 | 22.64 | 51.68K |
| 2024-12-16 | 23.56 | 23.39 | ↓$0.17 (-0.72%) | 23.31 | 23.58 | 49.39K |
| 2024-12-13 | 23.77 | 23.70 | ↓$0.07 (-0.29%) | 23.57 | 23.78 | 34.75K |
| 2024-12-12 | 23.65 | 23.73 | ↑$0.08 (0.34%) | 23.62 | 23.85 | 45.56K |
| 2024-12-11 | 23.74 | 23.65 | ↓$0.09 (-0.38%) | 23.54 | 23.77 | 32.94K |
| 2024-12-10 | 23.94 | 23.60 | ↓$0.34 (-1.42%) | 23.54 | 23.94 | 42.39K |
| 2024-12-09 | 23.95 | 23.94 | ↓$0.01 (-0.04%) | 23.85 | 23.96 | 23.84K |
| 2024-12-06 | 23.98 | 23.89 | ↓$0.09 (-0.38%) | 23.82 | 23.98 | 49.53K |
| 2024-12-05 | 23.87 | 23.94 | ↑$0.07 (0.29%) | 23.81 | 23.95 | 27.58K |
| 2024-12-04 | 23.88 | 23.89 | ↑$0.01 (0.04%) | 23.65 | 23.94 | 21.20K |
| 2024-12-03 | 23.85 | 23.79 | ↓$0.06 (-0.25%) | 23.64 | 23.85 | 55.20K |
| 2024-12-02 | 23.88 | 23.89 | ↑$0.01 (0.04%) | 23.80 | 23.95 | 60.46K |
| 2024-11-29 | 23.85 | 23.85 | ↑$0.00 (0.00%) | 23.70 | 23.87 | 35.34K |
| 2024-11-27 | 23.70 | 23.78 | ↑$0.08 (0.34%) | 23.63 | 23.83 | 41.62K |
| 2024-11-26 | 23.67 | 23.67 | ↑$0.00 (0.00%) | 23.55 | 23.70 | 38.43K |
| 2024-11-25 | 23.67 | 23.59 | ↓$0.08 (-0.34%) | 23.54 | 23.70 | 40.47K |
| 2024-11-22 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.38 | 23.53 | 33.20K |
| 2024-11-15 | 23.15 | 23.19 | ↑$0.04 (0.17%) | 23.02 | 23.27 | 38.30K |
| 2024-11-14 | 23.26 | 23.24 | ↓$0.02 (-0.09%) | 23.11 | 23.35 | 29.79K |
| 2024-11-13 | 23.28 | 23.31 | ↑$0.03 (0.13%) | 23.26 | 23.45 | 70.77K |
| 2024-11-12 | 23.40 | 23.28 | ↓$0.12 (-0.51%) | 23.26 | 23.54 | 50.91K |
| 2024-11-11 | 23.62 | 23.54 | ↓$0.08 (-0.34%) | 23.45 | 23.67 | 47.17K |
| 2024-11-08 | 23.39 | 23.65 | ↑$0.26 (1.11%) | 23.26 | 23.69 | 81.67K |
| 2024-11-07 | 23.00 | 23.23 | ↑$0.23 (1.00%) | 22.97 | 23.33 | 85.87K |
| 2024-11-06 | 23.57 | 22.94 | ↓$0.63 (-2.67%) | 22.91 | 23.62 | 145.20K |
| 2024-11-05 | 23.25 | 23.34 | ↑$0.09 (0.39%) | 23.17 | 23.43 | 26.76K |
| 2024-11-04 | 23.20 | 23.17 | ↓$0.03 (-0.13%) | 23.09 | 23.29 | 43.35K |
| 2024-11-01 | 23.33 | 23.24 | ↓$0.09 (-0.39%) | 23.22 | 23.39 | 34.19K |
| 2024-10-31 | 23.42 | 23.31 | ↓$0.11 (-0.47%) | 23.27 | 23.46 | 45.31K |
| 2024-10-30 | 23.43 | 23.31 | ↓$0.12 (-0.51%) | 23.28 | 23.43 | 48.92K |
Create an account or log in to view more rows.
$BUI the FOMO will be epic
$BUI pressure
$BUI HOLDING LONG AND STRONG!!!
$BUI bought more
$BUI death cross will complete today
$BUI green shoots
$BUI low volume
expect flat or negative close
$BUI omg lol
$BUI Buying more on Monday lets go
$BUI where’s the WSB guys at? Still sleeping?