Brookfield Global Listed Infrastructure Fund Class A (BGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.89
+0.02 (0.13%)
Dec 15, 2025, 8:10 AM EST
BGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | - | -4.73% |
| Dec 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.13% |
| Dec 11, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.45% |
| Dec 10, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.13% |
| Dec 9, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% |
| Dec 8, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.58% |
| Dec 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.45% |
| Dec 4, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.38% |
| Dec 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.26% |
| Dec 2, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.57% |
| Dec 1, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.01% |
| Nov 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.57% |
| Nov 26, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.09% |
| Nov 25, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.45% |
| Nov 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.32% |
| Nov 21, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.72% |
| Nov 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.19% |
| Nov 19, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.71% |
| Nov 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.64% |
| Nov 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.26% |
| Nov 14, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Nov 13, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.76% |
| Nov 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.06% |
| Nov 11, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.83% |
| Nov 10, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.45% |
| Nov 7, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.11% |
| Nov 6, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.07% |
| Nov 5, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.46% |
| Nov 4, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.20% |
| Nov 3, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% |
| Oct 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.20% |
| Oct 30, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.13% |
| Oct 29, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.16% |
| Oct 28, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.83% |
| Oct 27, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.06% |
| Oct 24, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.13% |
| Oct 23, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.45% |
| Oct 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Oct 21, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.70% |
| Oct 20, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.51% |
| Oct 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.38% |
| Oct 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.64% |
| Oct 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.96% |
| Oct 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.52% |
| Oct 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.13% |
| Oct 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.58% |
| Oct 9, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.89% |
| Oct 8, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.38% |
| Oct 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.06% |
| Oct 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.19% |