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

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

6.350 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 16, 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 (%)
Sep 16, 2025 6.370 6.480 6.350 6.350 14,208 -0.10(-1.55%)
Sep 15, 2025 6.350 6.570 6.350 6.450 32,290 +0.10(+1.57%)
Sep 12, 2025 6.310 6.350 6.180 6.350 13,208 +0.03(+0.47%)
Sep 11, 2025 6.280 6.350 6.170 6.320 38,297 +0.08(+1.28%)
Sep 10, 2025 6.250 6.280 6.210 6.240 13,854 -0.04(-0.64%)
Sep 09, 2025 6.300 6.330 6.260 6.280 37,536 -0.02(-0.32%)
Sep 08, 2025 6.270 6.300 6.190 6.300 16,655 +0.08(+1.29%)
Sep 05, 2025 6.200 6.280 6.100 6.220 33,983 +0.03(+0.48%)
Sep 04, 2025 6.140 6.200 6.090 6.190 13,000 +0.08(+1.31%)
Sep 03, 2025 6.070 6.110 6.070 6.110 2,992 +0.05(+0.83%)
Sep 02, 2025 6.120 6.150 5.990 6.060 13,987 -0.10(-1.62%)
Aug 29, 2025 6.160 0 -0.02(-0.32%)
Aug 28, 2025 6.100 6.180 6.090 6.180 29,366 +0.08(+1.31%)
Aug 27, 2025 6.050 6.100 6.010 6.100 11,250 +0.04(+0.66%)
Aug 26, 2025 6.090 6.090 6.010 6.060 17,026 +0.04(+0.66%)
Aug 25, 2025 6.100 6.100 6.020 6.020 21,384 -0.08(-1.31%)
Aug 22, 2025 6.050 6.100 6.000 6.100 27,202 +0.06(+0.99%)
Aug 21, 2025 6.030 6.040 6.010 6.040 10,923 +0.00(+0.00%)
Aug 20, 2025 5.900 6.070 5.900 6.040 26,676 +0.15(+2.55%)
Aug 19, 2025 5.900 5.900 5.880 5.890 39,300 -0.01(-0.17%)
Aug 18, 2025 5.900 5.900 5.880 5.900 23,997 +0.05(+0.85%)
Aug 15, 2025 5.880 5.900 5.850 5.850 4,007 -0.02(-0.34%)
Aug 14, 2025 5.870 5.950 5.870 5.870 10,120 +0.02(+0.34%)
Aug 13, 2025 5.920 5.960 5.850 5.850 21,200 -0.01(-0.17%)
Aug 12, 2025 5.850 5.940 5.850 5.860 9,600 +0.06(+1.03%)
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%)
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.