Stockscreener 앱 받기
26.44
2.90%
-0.79
시간 외 거래:
26.70
0.26
+0.98%
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $27.09 | $26.42 | $0.67 | 88,461.0 | -2.90% |
| 2025-10-09 | $27.33 | $26.95 | $0.38 | 97,729.0 | +0.52% |
| 2025-10-08 | $27.24 | $27.00 | $0.24 | 92,013.0 | -0.66% |
| 2025-10-07 | $27.27 | $26.88 | $0.39 | 107,717.0 | +1.38% |
| 2025-10-06 | $27.00 | $26.75 | $0.25 | 79,259.0 | -0.33% |
| 2025-10-03 | $26.99 | $26.26 | $0.7299 | 97,867.0 | +1.16% |
| 2025-10-02 | $26.95 | $26.55 | $0.40 | 77,471.0 | -0.82% |
| 2025-10-01 | $27.04 | $26.18 | $0.86 | 83,601.0 | +2.79% |
| 2025-09-30 | $26.43 | $25.90 | $0.53 | 104,114.0 | -0.61% |
| 2025-09-29 | $26.48 | $25.90 | $0.575 | 65,218.0 | +1.94% |
| 2025-09-26 | $25.90 | $25.75 | $0.1493 | 63,378.0 | -0.08% |
| 2025-09-25 | $25.89 | $25.77 | $0.12 | 43,207.0 | -0.04% |
| 2025-09-24 | $25.89 | $25.74 | $0.15 | 50,618.0 | +0.47% |
| 2025-09-23 | $25.91 | $25.64 | $0.2705 | 28,113.0 | +0.43% |
| 2025-09-22 | $25.75 | $25.42 | $0.33 | 74,432.0 | -0.47% |
| 2025-09-19 | $26.09 | $25.62 | $0.4704 | 110,249.0 | +0.19% |
| 2025-09-18 | $25.84 | $25.65 | $0.1899 | 85,912.0 | -0.31% |
| 2025-09-17 | $26.39 | $25.75 | $0.64 | 162,040.0 | -1.94% |
| 2025-09-16 | $26.65 | $26.16 | $0.49 | 87,181.0 | -1.28% |
| 2025-09-15 | $26.80 | $26.52 | $0.28 | 44,728.0 | -0.82% |
| 2025-09-12 | $27.06 | $26.43 | $0.6299 | 140,252.0 | -0.74% |
| 2025-09-11 | $27.25 | $26.95 | $0.296 | 66,325.0 | +0.00% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 연도별 가격 이력
이 심층 분석에서는 Blackrock Utility Infrastructure Power Opportunities Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BUI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Utility Infrastructure Power Opportunities Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $27.33 | $26.18 | $1.15 | 812,579.0 | +1.03% |
| 2025-09 | $27.25 | $25.42 | $1.83 | 1,523,749.0 | -4.17% |
| 2025-08 | $27.59 | $26.01 | $1.58 | 1,101,494.0 | +3.64% |
| 2025-07 | $26.55 | $25.52 | $1.03 | 1,239,845.0 | +2.33% |
| 2025-06 | $25.84 | $24.07 | $1.77 | 1,134,202.0 | +6.63% |
| 2025-05 | $24.43 | $23.10 | $1.33 | 1,066,934.0 | +3.60% |
| 2025-04 | $23.38 | $20.27 | $3.11 | 1,416,450.0 | +3.00% |
| 2025-03 | $23.07 | $22.16 | $0.912 | 941,371.0 | -0.04% |
| 2025-02 | $23.50 | $22.34 | $1.16 | 943,955.0 | -3.25% |
| 2025-01 | $24.05 | $22.61 | $1.44 | 1,266,536.0 | -0.13% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.99 | $22.06 | $1.93 | 907,779.0 | -3.52% |
| 2024-11 | $23.87 | $22.90 | $0.97 | 983,036.0 | +2.32% |
| 2024-10 | $24.75 | $23.27 | $1.48 | 1,010,681.0 | -6.12% |
| 2024-09 | $24.94 | $23.15 | $1.79 | 907,409.0 | +6.25% |
| 2024-08 | $23.37 | $22.32 | $1.05 | 1,042,346.0 | +1.92% |
| 2024-07 | $23.22 | $22.00 | $1.22 | 987,097.0 | +3.52% |
| 2024-06 | $22.99 | $21.85 | $1.14 | 799,547.0 | -1.47% |
| 2024-05 | $23.06 | $21.35 | $1.71 | 1,181,067.0 | +4.95% |
| 2024-04 | $21.60 | $20.11 | $1.49 | 1,447,084.0 | -0.70% |
| 2024-03 | $21.78 | $20.80 | $0.98 | 1,251,098.0 | +3.30% |
| 2024-02 | $21.49 | $20.56 | $0.93 | 1,277,490.0 | -0.90% |
| 2024-01 | $22.39 | $21.00 | $1.39 | 1,204,006.0 | -3.44% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.00 | $20.16 | $1.84 | 1,455,706.0 | +7.70% |
| 2023-11 | $20.49 | $18.97 | $1.52 | 1,653,898.0 | +4.81% |
| 2023-10 | $21.38 | $18.73 | $2.65 | 1,400,013.0 | -2.52% |
| 2023-09 | $21.48 | $19.60 | $1.88 | 1,000,923.0 | -6.59% |
| 2023-08 | $23.31 | $21.19 | $2.12 | 1,107,624.0 | -8.37% |
| 2023-07 | $23.48 | $22.00 | $1.48 | 1,006,218.0 | +5.13% |
| 2023-06 | $23.30 | $21.70 | $1.60 | 905,939.0 | +0.87% |
| 2023-05 | $23.50 | $21.53 | $1.97 | 922,131.0 | -6.10% |
| 2023-04 | $24.22 | $22.72 | $1.50 | 978,548.0 | -2.96% |
| 2023-03 | $24.08 | $20.89 | $3.19 | 1,189,072.0 | +7.34% |
| 2023-02 | $23.24 | $21.95 | $1.29 | 798,801.0 | +0.45% |
| 2023-01 | $22.40 | $20.78 | $1.62 | 1,104,281.0 | +7.08% |
1.87%
자본화:
|
볼륨(24시간):