Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Brookfield Glbl Infras Sec Inc Fd (TSX:BGI-UN)

5.800 -0.140 (-2.36%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 11, 2025 5.850 5.880 5.790 5.800 22,042 -0.14(-2.36%)
Aug 08, 2025 5.910 5.950 5.880 5.940 12,375 +0.02(+0.34%)
Aug 07, 2025 5.920 5.920 5.840 5.920 8,968 -0.04(-0.67%)
Aug 06, 2025 5.980 6.000 5.900 5.960 16,761 +0.05(+0.85%)
Aug 05, 2025 5.900 6.040 5.880 5.910 11,941 +0.07(+1.20%)
Aug 01, 2025 5.840 0 +0.09(+1.57%)
Jul 31, 2025 5.670 5.830 5.670 5.750 9,733 +0.09(+1.59%)
Jul 30, 2025 5.780 5.780 5.610 5.660 11,714 -0.04(-0.70%)
Jul 29, 2025 5.710 5.830 5.650 5.700 45,312 -0.05(-0.87%)
Jul 28, 2025 5.820 5.880 5.660 5.750 29,871 -0.04(-0.69%)
Jul 25, 2025 6.020 6.020 5.790 5.790 55,655 -0.26(-4.30%)
Jul 24, 2025 6.010 6.080 6.010 6.050 14,848 +0.04(+0.67%)
Jul 23, 2025 5.980 6.010 5.940 6.010 7,063 +0.07(+1.18%)
Jul 22, 2025 5.960 6.020 5.940 5.940 9,890 -0.03(-0.50%)
Jul 21, 2025 5.990 6.060 5.960 5.970 11,000 -0.02(-0.33%)
Jul 18, 2025 5.940 6.000 5.910 5.990 10,386 +0.07(+1.18%)
Jul 17, 2025 5.870 5.940 5.830 5.920 7,622 +0.05(+0.85%)
Jul 16, 2025 5.830 5.900 5.820 5.870 12,213 +0.02(+0.34%)
Jul 15, 2025 5.810 5.940 5.810 5.850 15,802 +0.04(+0.69%)
Jul 14, 2025 5.910 5.930 5.810 5.810 29,897 -0.04(-0.68%)
Jul 11, 2025 5.850 5.940 5.790 5.850 11,531 +0.08(+1.39%)
Jul 10, 2025 5.940 6.090 5.720 5.770 76,867 -0.14(-2.37%)
Jul 09, 2025 5.800 5.940 5.800 5.910 17,090 +0.11(+1.90%)
Jul 08, 2025 5.730 5.820 5.700 5.800 15,305 +0.10(+1.75%)
Jul 07, 2025 5.870 5.870 5.680 5.700 29,364 -0.13(-2.23%)
Jul 04, 2025 5.970 5.900 5.830 5.830 42,374 -0.09(-1.52%)
Jul 03, 2025 5.900 6.000 5.900 5.920 7,646 -0.02(-0.34%)
Jul 02, 2025 5.960 6.020 5.850 5.940 12,144 -0.11(-1.82%)
Jun 30, 2025 6.050 0 -0.13(-2.10%)
Jun 27, 2025 6.130 6.200 6.080 6.180 41,904 +0.02(+0.32%)
Jun 26, 2025 6.240 6.250 6.100 6.160 32,000 +0.02(+0.33%)
Jun 25, 2025 6.040 6.250 6.020 6.140 29,289 +0.13(+2.16%)
Jun 24, 2025 5.980 6.030 5.980 6.010 16,115 +0.03(+0.50%)
Jun 23, 2025 5.970 6.050 5.880 5.980 40,029 +0.10(+1.70%)
Jun 20, 2025 5.700 5.880 5.700 5.880 38,799 +0.20(+3.52%)
Jun 19, 2025 5.630 5.700 5.600 5.680 16,100 +0.00(+0.00%)
Jun 18, 2025 5.670 5.680 5.500 5.680 10,682 +0.08(+1.43%)
Jun 17, 2025 5.650 5.760 5.530 5.600 35,220 -0.03(-0.53%)
Jun 16, 2025 5.570 5.660 5.460 5.630 11,293 +0.08(+1.44%)
Jun 13, 2025 5.400 5.610 5.350 5.550 57,945 +0.16(+2.97%)
Jun 12, 2025 5.280 5.400 5.280 5.390 19,501 +0.14(+2.67%)
Jun 11, 2025 5.300 5.390 5.210 5.250 39,159 -0.05(-0.94%)
Jun 10, 2025 5.230 5.310 5.230 5.300 6,005 +0.04(+0.76%)
Jun 09, 2025 5.290 5.300 5.230 5.260 18,527 -0.03(-0.57%)
Jun 06, 2025 5.230 5.300 5.210 5.290 11,697 +0.05(+0.95%)
Jun 05, 2025 5.250 5.290 5.190 5.240 7,234 +0.01(+0.19%)
Jun 04, 2025 5.200 5.250 5.160 5.230 8,053 +0.03(+0.58%)
Jun 03, 2025 5.190 5.200 5.180 5.200 7,177 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.