BlackRock Utility & Infrastructure Trust (BUI) Historical Stock Data
23.85 ↑0.02 (0.08%)
As of August 17, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, BUI is up 0.43% a day on average. There have been 25 days where BlackRock Utility & Infrastructure Trust closed green and 5 days where BUI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 23.75 | 23.83 | ↑$0.08 (0.34%) | 23.55 | 23.84 | 61.18K |
| 2022-08-16 | 23.70 | 23.88 | ↑$0.18 (0.76%) | 23.70 | 23.99 | 34.83K |
| 2022-08-15 | 23.55 | 23.80 | ↑$0.25 (1.06%) | 23.47 | 23.85 | 49.77K |
| 2022-08-12 | 24.28 | 23.84 | ↓$0.44 (-1.81%) | 23.78 | 24.29 | 48.18K |
| 2022-08-11 | 24.56 | 24.29 | ↓$0.27 (-1.10%) | 23.71 | 24.77 | 112.86K |
| 2022-08-10 | 24.26 | 24.47 | ↑$0.21 (0.87%) | 24.08 | 24.73 | 80.88K |
| 2022-08-09 | 23.90 | 23.99 | ↑$0.09 (0.38%) | 23.73 | 24.02 | 45.76K |
| 2022-08-08 | 23.44 | 23.97 | ↑$0.53 (2.26%) | 23.39 | 23.98 | 63.55K |
| 2022-08-05 | 23.14 | 23.37 | ↑$0.23 (0.99%) | 22.93 | 23.66 | 80.59K |
| 2022-08-04 | 22.90 | 23.15 | ↑$0.25 (1.09%) | 22.90 | 23.25 | 35.19K |
| 2022-08-03 | 22.84 | 23.00 | ↑$0.16 (0.70%) | 22.80 | 23.00 | 38.70K |
| 2022-08-02 | 22.88 | 22.84 | ↓$0.04 (-0.17%) | 22.79 | 22.98 | 46.80K |
| 2022-08-01 | 22.77 | 22.86 | ↑$0.09 (0.40%) | 22.59 | 22.90 | 37.43K |
| 2022-07-29 | 22.77 | 22.95 | ↑$0.18 (0.79%) | 22.57 | 23.00 | 52.36K |
| 2022-07-28 | 22.19 | 22.63 | ↑$0.44 (1.97%) | 22.19 | 22.63 | 32.09K |
| 2022-07-27 | 21.86 | 22.01 | ↑$0.15 (0.69%) | 21.77 | 22.06 | 38.74K |
| 2022-07-26 | 21.70 | 21.74 | ↑$0.04 (0.18%) | 21.65 | 21.78 | 18.72K |
| 2022-07-25 | 21.55 | 21.73 | ↑$0.18 (0.84%) | 21.52 | 21.76 | 35.57K |
| 2022-07-22 | 21.50 | 21.53 | ↑$0.03 (0.14%) | 21.50 | 21.75 | 31.91K |
| 2022-07-21 | 21.45 | 21.48 | ↑$0.03 (0.14%) | 21.26 | 21.48 | 31.89K |
| 2022-07-20 | 21.38 | 21.45 | ↑$0.07 (0.33%) | 21.38 | 21.60 | 39.13K |
| 2022-07-19 | 21.18 | 21.34 | ↑$0.16 (0.76%) | 21.09 | 21.37 | 33.41K |
| 2022-07-18 | 21.00 | 20.92 | ↓$0.08 (-0.38%) | 20.92 | 21.19 | 44.75K |
| 2022-07-14 | 20.72 | 20.91 | ↑$0.19 (0.92%) | 20.69 | 20.99 | 52.10K |
| 2022-07-13 | 20.80 | 21.03 | ↑$0.23 (1.11%) | 20.74 | 21.10 | 55.65K |
| 2022-07-12 | 21.94 | 20.94 | ↓$1.00 (-4.56%) | 20.90 | 22.00 | 118.18K |
| 2022-07-11 | 21.40 | 21.89 | ↑$0.49 (2.29%) | 21.40 | 21.98 | 48.50K |
| 2022-07-08 | 21.40 | 21.50 | ↑$0.10 (0.47%) | 21.40 | 21.71 | 64.33K |
| 2022-07-07 | 21.21 | 21.38 | ↑$0.17 (0.80%) | 21.15 | 21.47 | 41.79K |
| 2022-07-06 | 20.92 | 21.07 | ↑$0.15 (0.72%) | 20.90 | 21.20 | 60.22K |
Create an account or log in to view more rows.
$BUI buy more doomers!!!
$BUI we need those buyers and volume.
$BUI LOL
$BUI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BUI Silly Bears tricks are for kids
$BUI another bear trap
$BUI Buy it up so it crashes harder in the next two trading days
$BUI added!
$BUI Buying more
$BUI let’s buy NOW!!!