Stockscreener 앱 받기
27.00
0.99%
-0.27
시간 외 거래:
27.00
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $27.39 | $26.92 | $0.47 | 62,625.0 | -0.99% |
| 2026-08-20 | $27.50 | $27.19 | $0.3055 | 56,529.0 | -0.37% |
| 2026-08-19 | $27.50 | $27.17 | $0.3299 | 57,773.0 | +0.70% |
| 2026-08-18 | $27.50 | $27.00 | $0.4999 | 77,461.0 | +0.63% |
| 2026-08-17 | $27.20 | $26.99 | $0.2028 | 70,992.0 | -1.21% |
| 2026-08-14 | $27.55 | $27.30 | $0.25 | 50,637.0 | -0.83% |
| 2026-08-13 | $27.64 | $27.30 | $0.3357 | 64,362.0 | +1.21% |
| 2026-08-12 | $27.24 | $26.92 | $0.32 | 83,478.0 | +1.19% |
| 2026-08-11 | $27.00 | $26.79 | $0.21 | 63,759.0 | +0.19% |
| 2026-08-10 | $27.00 | $26.70 | $0.30 | 57,144.0 | -0.30% |
| 2026-08-07 | $27.23 | $26.23 | $1.00 | 152,271.0 | -0.15% |
| 2026-08-06 | $27.35 | $26.93 | $0.4249 | 75,902.0 | -1.32% |
| 2026-08-05 | $27.42 | $27.06 | $0.36 | 57,427.0 | +0.85% |
| 2026-08-04 | $27.64 | $27.00 | $0.64 | 130,301.0 | -0.80% |
| 2026-08-03 | $27.65 | $27.13 | $0.5177 | 54,633.0 | +0.11% |
| 2026-07-31 | $27.50 | $27.15 | $0.3525 | 74,603.0 | -0.29% |
| 2026-07-30 | $27.45 | $27.18 | $0.2731 | 58,689.0 | +0.66% |
| 2026-07-29 | $28.19 | $27.14 | $1.05 | 66,765.0 | -1.20% |
| 2026-07-28 | $28.01 | $27.47 | $0.5408 | 38,677.0 | -0.72% |
| 2026-07-27 | $28.19 | $27.62 | $0.57 | 33,850.0 | -0.47% |
| 2026-07-24 | $27.93 | $27.59 | $0.3386 | 26,813.0 | +0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $27.65 | $26.23 | $1.42 | 1,177,919.0 | -1.14% |
| 2026-07 | $29.32 | $27.14 | $2.18 | 1,319,322.0 | -5.86% |
| 2026-06 | $29.32 | $27.11 | $2.21 | 1,709,786.0 | +4.13% |
| 2026-05 | $28.30 | $27.20 | $1.10 | 1,464,859.0 | +1.09% |
| 2026-04 | $27.90 | $26.26 | $1.64 | 2,371,968.0 | +4.47% |
| 2026-03 | $30.80 | $25.42 | $5.38 | 3,806,517.0 | -13.76% |
| 2026-02 | $30.59 | $27.29 | $3.30 | 1,268,302.0 | +11.16% |
| 2026-01 | $27.54 | $25.49 | $2.05 | 1,640,205.0 | +7.12% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.30 | $24.85 | $2.45 | 1,791,349.0 | -1.48% |
| 2025-11 | $26.80 | $25.53 | $1.27 | 888,548.0 | -0.26% |
| 2025-10 | $27.33 | $26.18 | $1.15 | 1,626,091.0 | +1.11% |
| 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% |
0.69%
0.14%
자본화:
|
볼륨(24시간):