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 (%)
Jun 30, 2023 4.220 0 +0.05(+1.20%)
Jun 29, 2023 4.200 4.200 4.140 4.170 16,830 -0.14(-3.25%)
Jun 28, 2023 4.340 4.340 4.300 4.310 29,724 -0.01(-0.23%)
Jun 27, 2023 4.350 4.390 4.320 4.320 20,112 -0.05(-1.14%)
Jun 26, 2023 4.300 4.370 4.300 4.370 21,300 +0.06(+1.39%)
Jun 23, 2023 4.360 4.390 4.300 4.310 28,524 -0.05(-1.15%)
Jun 22, 2023 4.430 4.430 4.360 4.360 19,294 -0.02(-0.46%)
Jun 21, 2023 4.420 4.420 4.380 4.380 16,180 -0.02(-0.45%)
Jun 20, 2023 4.440 4.440 4.400 4.400 12,211 -0.03(-0.68%)
Jun 19, 2023 4.410 4.430 4.370 4.430 17,565 +0.06(+1.37%)
Jun 16, 2023 4.370 4.380 4.360 4.370 5,302 +0.02(+0.46%)
Jun 15, 2023 4.310 4.370 4.310 4.350 9,114 -0.06(-1.36%)
May 08, 2023 4.410 4.430 4.360 4.410 42,650 +0.00(+0.00%)
May 05, 2023 4.420 4.450 4.380 4.410 37,702 +0.03(+0.68%)
May 04, 2023 4.370 4.400 4.370 4.380 27,999 -0.03(-0.68%)
May 03, 2023 4.430 4.450 4.410 4.410 22,248 +0.00(+0.00%)
May 02, 2023 4.490 4.490 4.350 4.410 34,315 -0.07(-1.56%)
May 01, 2023 4.480 4.510 4.480 4.480 22,396 +0.01(+0.22%)
Apr 28, 2023 4.450 4.500 4.450 4.470 27,822 +0.01(+0.22%)
Apr 27, 2023 4.430 4.470 4.430 4.460 15,100 +0.05(+1.13%)
Apr 26, 2023 4.450 4.450 4.370 4.410 31,281 -0.02(-0.45%)
Apr 25, 2023 4.420 4.450 4.400 4.430 25,527 +0.00(+0.00%)
Apr 24, 2023 4.390 4.440 4.380 4.430 30,589 +0.03(+0.68%)
Apr 21, 2023 4.380 4.440 4.360 4.400 46,821 +0.04(+0.92%)
Apr 20, 2023 4.400 4.400 4.350 4.360 14,495 -0.05(-1.13%)
Apr 19, 2023 4.350 4.410 4.340 4.410 44,043 +0.07(+1.61%)
Apr 18, 2023 4.390 4.390 4.310 4.340 44,453 -0.04(-0.91%)
Apr 17, 2023 4.350 4.400 4.330 4.380 41,649 +0.03(+0.69%)
Apr 14, 2023 4.370 4.400 4.330 4.350 37,723 -0.02(-0.46%)
Apr 13, 2023 4.460 4.460 4.370 4.370 35,469 -0.06(-1.35%)
Apr 12, 2023 4.440 4.460 4.410 4.430 13,508 +0.01(+0.23%)
Apr 11, 2023 4.440 4.440 4.370 4.420 12,799 +0.00(+0.00%)
Apr 10, 2023 4.430 4.440 4.300 4.420 17,376 +0.00(+0.00%)
Apr 06, 2023 4.420 0 +0.05(+1.14%)
Apr 05, 2023 4.250 4.370 4.250 4.370 56,427 +0.11(+2.58%)
Apr 04, 2023 4.270 4.270 4.200 4.260 44,579 -0.04(-0.93%)
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.