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

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

4.360 +0.080 (+1.87%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 2024 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 (%)
Mar 31, 2023 4.330 4.330 4.250 4.270 45,190 -0.03(-0.70%)
Mar 30, 2023 4.350 4.360 4.260 4.300 40,371 -0.12(-2.71%)
Mar 29, 2023 4.500 4.500 4.420 4.420 38,617 -0.11(-2.43%)
Mar 28, 2023 4.500 4.560 4.360 4.530 55,689 +0.00(+0.00%)
Mar 27, 2023 4.350 4.640 4.350 4.530 30,449 +0.14(+3.19%)
Mar 24, 2023 4.310 4.390 4.310 4.390 19,075 +0.10(+2.33%)
Mar 23, 2023 4.350 4.350 4.270 4.290 28,410 -0.04(-0.92%)
Mar 22, 2023 4.440 4.440 4.310 4.330 37,286 -0.06(-1.37%)
Mar 21, 2023 4.450 4.460 4.350 4.390 38,859 +0.01(+0.23%)
Mar 20, 2023 4.410 4.500 4.300 4.380 30,627 +0.02(+0.46%)
Mar 17, 2023 4.500 4.500 4.320 4.360 27,096 -0.10(-2.24%)
Mar 16, 2023 4.590 4.590 4.460 4.460 43,458 -0.16(-3.46%)
Mar 15, 2023 4.660 4.670 4.600 4.620 29,880 -0.08(-1.70%)
Mar 14, 2023 4.700 4.720 4.660 4.700 3,968 +0.07(+1.51%)
Mar 13, 2023 4.630 4.740 4.630 4.630 22,879 -0.02(-0.43%)
Mar 10, 2023 4.650 4.680 4.640 4.650 25,048 -0.05(-1.06%)
Mar 09, 2023 4.740 4.740 4.670 4.700 22,377 +0.01(+0.21%)
Mar 08, 2023 4.710 4.720 4.670 4.690 15,728 +0.04(+0.86%)
Mar 07, 2023 4.660 4.690 4.620 4.650 23,750 -0.05(-1.06%)
Mar 06, 2023 4.720 4.740 4.680 4.700 18,721 -0.01(-0.21%)
Mar 03, 2023 4.720 4.720 4.680 4.710 24,246 +0.02(+0.43%)
Mar 02, 2023 4.710 4.710 4.610 4.690 12,910 +0.06(+1.30%)
Mar 01, 2023 4.650 4.660 4.590 4.630 5,637 -0.05(-1.07%)
Feb 28, 2023 4.630 4.700 4.600 4.680 23,676 +0.02(+0.43%)
Feb 27, 2023 4.580 4.690 4.520 4.660 24,546 +0.08(+1.75%)
Feb 24, 2023 4.530 4.600 4.530 4.580 8,137 -0.02(-0.43%)
Feb 23, 2023 4.620 4.660 4.580 4.600 53,882 -0.06(-1.29%)
Feb 22, 2023 4.680 4.700 4.650 4.660 15,519 -0.02(-0.43%)
Feb 21, 2023 4.710 4.710 4.670 4.680 14,579 -0.03(-0.64%)
Feb 17, 2023 4.710 0 +0.01(+0.21%)
Feb 16, 2023 4.800 4.820 4.690 4.700 43,166 -0.10(-2.08%)
Feb 15, 2023 4.780 4.850 4.780 4.800 11,094 +0.02(+0.42%)
Feb 14, 2023 4.850 4.850 4.730 4.780 21,761 -0.06(-1.24%)
Feb 13, 2023 4.800 4.840 4.760 4.840 16,247 +0.04(+0.83%)
Feb 10, 2023 4.780 4.810 4.760 4.800 28,729 +0.02(+0.42%)
Feb 09, 2023 4.760 4.780 4.720 4.780 9,777 +0.03(+0.63%)
Feb 08, 2023 4.780 4.780 4.740 4.750 12,636 -0.03(-0.63%)
Feb 07, 2023 4.750 4.780 4.710 4.780 17,905 +0.04(+0.84%)
Feb 06, 2023 4.750 4.790 4.650 4.740 47,412 +0.02(+0.42%)
Feb 03, 2023 4.760 4.760 4.680 4.720 30,341 -0.06(-1.26%)
Feb 02, 2023 4.680 4.790 4.680 4.780 14,994 +0.09(+1.92%)
Feb 01, 2023 4.680 4.710 4.640 4.690 26,018 -0.03(-0.64%)
Jan 31, 2023 4.750 4.750 4.610 4.720 88,230 -0.01(-0.21%)
Jan 30, 2023 4.710 4.750 4.710 4.730 12,671 -0.04(-0.84%)
Jan 27, 2023 4.720 4.780 4.710 4.770 13,548 +0.03(+0.63%)
Jan 26, 2023 4.740 4.750 4.680 4.740 36,253 +0.00(+0.00%)
Jan 25, 2023 4.780 4.790 4.740 4.740 27,477 -0.06(-1.25%)
Jan 24, 2023 4.780 4.800 4.750 4.800 24,611 +0.00(+0.00%)
Jan 23, 2023 4.840 4.840 4.770 4.800 31,633 -0.04(-0.83%)
Jan 20, 2023 4.800 4.840 4.740 4.840 51,479 +0.07(+1.47%)
Jan 19, 2023 4.840 4.870 4.770 4.770 28,954 -0.07(-1.45%)
Jan 18, 2023 4.880 4.880 4.730 4.840 34,850 -0.04(-0.82%)
Jan 17, 2023 4.900 4.910 4.820 4.880 19,865 +0.00(+0.00%)
Jan 16, 2023 4.870 4.890 4.870 4.880 16,661 +0.00(+0.00%)
Jan 13, 2023 4.900 4.900 4.850 4.880 12,783 -0.10(-2.01%)
Jan 12, 2023 5.090 5.090 4.950 4.980 21,302 -0.10(-1.97%)
Jan 11, 2023 4.720 5.090 4.720 5.080 57,725 +0.32(+6.72%)
Jan 10, 2023 4.900 4.930 4.660 4.760 54,619 -0.14(-2.86%)
Jan 09, 2023 4.750 4.930 4.670 4.900 140,604 +0.04(+0.82%)
Jan 06, 2023 5.120 5.120 4.800 4.860 116,718 -0.24(-4.71%)
Jan 05, 2023 5.220 5.220 5.050 5.100 13,859 -0.10(-1.92%)
Jan 04, 2023 5.220 5.230 5.110 5.200 13,617 +0.01(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.