Brookfield Global Listed Infrastructure Fund Class A (BGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.48
+0.06 (0.45%)
At close: Feb 12, 2026
BGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | - | -4.75% |
| Feb 12, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.45% |
| Feb 11, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.21% |
| Feb 10, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.07% |
| Feb 9, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.85% |
| Feb 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.17% |
| Feb 5, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.16% |
| Feb 4, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.55% |
| Feb 3, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.51% |
| Feb 2, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.71% |
| Jan 30, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.31% |
| Jan 29, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.63% |
| Jan 28, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% |
| Jan 27, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.12% |
| Jan 26, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.72% |
| Jan 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Jan 22, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.08% |
| Jan 21, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.89% |
| Jan 20, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.73% |
| Jan 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.73% |
| Jan 15, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.33% |
| Jan 14, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.57% |
| Jan 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jan 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jan 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.08% |
| Jan 8, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.91% |
| Jan 7, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.15% |
| Jan 6, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.08% |
| Jan 5, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.24% |
| Jan 2, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.66% |
| Dec 31, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.41% |
| Dec 30, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.16% |
| Dec 29, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Dec 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -21.94% |
| Dec 24, 2025 | 12.36 | 12.36 | 12.36 | 15.63 | 12.36 | 0.13% |
| Dec 23, 2025 | 12.35 | 12.35 | 12.35 | 15.61 | 12.35 | 0.58% |
| Dec 22, 2025 | 12.28 | 12.28 | 12.28 | 15.52 | 12.28 | 0.45% |
| Dec 19, 2025 | 12.22 | 12.22 | 12.22 | 15.45 | 12.22 | -0.64% |
| Dec 18, 2025 | 12.30 | 12.30 | 12.30 | 15.55 | 12.30 | - |
| Dec 17, 2025 | 12.30 | 12.30 | 12.30 | 15.55 | 12.30 | 0.13% |
| Dec 16, 2025 | 12.28 | 12.28 | 12.28 | 15.53 | 12.28 | -1.08% |
| Dec 15, 2025 | 12.42 | 12.42 | 12.42 | 15.70 | 12.42 | 0.45% |
| Dec 12, 2025 | 12.36 | 12.36 | 12.36 | 15.63 | 12.36 | 0.13% |
| Dec 11, 2025 | 12.35 | 12.35 | 12.35 | 15.61 | 12.35 | 0.45% |
| Dec 10, 2025 | 12.29 | 12.29 | 12.29 | 15.54 | 12.29 | 0.13% |
| Dec 9, 2025 | 12.28 | 12.28 | 12.28 | 15.52 | 12.28 | -0.26% |
| Dec 8, 2025 | 12.31 | 12.31 | 12.31 | 15.56 | 12.31 | -0.58% |
| Dec 5, 2025 | 12.38 | 12.38 | 12.38 | 15.65 | 12.38 | -0.45% |
| Dec 4, 2025 | 12.43 | 12.43 | 12.43 | 15.72 | 12.43 | 0.38% |
| Dec 3, 2025 | 12.39 | 12.39 | 12.39 | 15.66 | 12.39 | 0.26% |