NYSE · BUI · stock
BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI) stock price history
Every NYSE trading session of BlackRock Utilities, Infrastructure & Power Opportunities Trust from Nov 23, 2011 to Sep 29, 2026: 3,732 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BUI adjusted close, 2011 to 2026
- $29.86
- All time high, 2026
- $30.03
- 52 week high, $23.61 low
- 3,732
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BUI key facts
- BlackRock Utilities, Infrastructure & Power Opportunities Trust (BUI) closed at $25.18 on Sep 29, 2026 on NYSE.
- BUI's all time high close is $29.86, set on Mar 4, 2026; its all time low close is $6.70 on Nov 15, 2012.
- BUI's 52 week range is $23.61 to $30.03.
- BUI returned +4.4% over the year to Sep 29, 2026 and +39.8% over five years.
- Over ten years BUI returned +147%, +9.5% a year compounded.
- BUI's deepest drawdown was -46.5% from Sep 30, 2019 to Mar 18, 2020.
- DataCedar holds 3,732 daily sessions of BUI history from Nov 23, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BUI price chart, 2011 to 2026
BUI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -12.7% |
| 6 months | -1.7% |
| Year to date | +0.3% |
| 1 year | +4.4% |
| 3 years | +58.0% |
| 5 years | +39.8% |
| 10 years | +146.9% |
| Since Nov 23, 2011 | +244.2% |
| Compound annual growth, 14.8 years | +8.7% |
BUI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.86 on Mar 4, 2026
- All time low close
- $6.70 on Nov 15, 2012
- 52 week high
- $30.03 on Mar 4, 2026
- 52 week low
- $23.61 on Nov 20, 2025
- Deepest drawdown
- -46.5% from Sep 30, 2019 to Mar 18, 2020, recovered Oct 13, 2020
- Best single session
- +14.2% on Mar 19, 2020
- Worst single session
- -23.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 16.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2011
- 3.4×
- Best calendar year
- 2017, +25%
- Worst calendar year
- 2022, -17%
BUI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 23, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.90 | $30.03 | $24.58 | $25.18 | +1.5% | 16.7M | 186 |
| 2025 | $20.49 | $25.44 | $17.98 | $24.81 | +21.5% | 15.3M | 250 |
| 2024 | $17.64 | $21.40 | $16.82 | $20.42 | +14.4% | 13.1M | 252 |
| 2023 | $16.06 | $18.86 | $15.14 | $17.85 | +12.1% | 13.5M | 250 |
| 2022 | $19.16 | $19.70 | $14.18 | $15.92 | -16.9% | 14.9M | 251 |
| 2021 | $17.09 | $19.91 | $16.50 | $19.16 | +12.3% | 15.2M | 252 |
| 2020 | $14.28 | $17.13 | $8.00 | $17.06 | +20.1% | 15.2M | 253 |
| 2019 | $11.54 | $15.35 | $11.54 | $14.20 | +20.4% | 9.8M | 252 |
| 2018 | $11.98 | $12.39 | $10.38 | $11.79 | -2.0% | 9.7M | 251 |
| 2017 | $9.59 | $12.05 | $9.59 | $12.03 | +25.1% | 10.1M | 251 |
| 2016 | $8.05 | $10.42 | $7.20 | $9.62 | +18.5% | 16M | 252 |
| 2015 | $9.16 | $9.46 | $7.55 | $8.12 | -12.6% | 12.7M | 252 |
| 2014 | $7.46 | $9.35 | $7.37 | $9.29 | +24.7% | 15.5M | 252 |
| 2013 | $6.97 | $7.94 | $6.82 | $7.45 | +7.7% | 14.8M | 252 |
| 2012 | $7.30 | $7.59 | $6.50 | $6.91 | -5.5% | 15.2M | 250 |
| 2011 | $7.32 | $7.69 | $7.28 | $7.32 | n/a | 1.6M | 26 |
BUI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.18 | -5.5% |
| August 2026 | $26.65 | -2.4% |
| July 2026 | $27.31 | -5.3% |
| June 2026 | $28.85 | +4.6% |
| May 2026 | $27.58 | +1.6% |
| April 2026 | $27.15 | +5.0% |
| March 2026 | $25.85 | -13.3% |
| February 2026 | $29.83 | +11.7% |
| January 2026 | $26.71 | +7.7% |
| December 2025 | $24.81 | +1.6% |
| November 2025 | $24.41 | +0.2% |
| October 2025 | $24.35 | +1.6% |
About the BUI data
Daily bars. 3,732 sessions from Nov 23, 2011 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BUI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BUI share price history
