Brookfield Global Listed InfrastructureI (BGLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.64
+0.04 (0.32%)
Aug 27, 2026, 8:10 AM EST
BGLYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Aug 26, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.32% |
| Aug 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.24% |
| Aug 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.48% |
| Aug 21, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.71% |
| Aug 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% |
| Aug 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.24% |
| Aug 18, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.40% |
| Aug 17, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.63% |
| Aug 14, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.48% |
| Aug 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% |
| Aug 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.48% |
| Aug 11, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% |
| Aug 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.56% |
| Aug 7, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.24% |
| Aug 6, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.24% |
| Aug 5, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.95% |
| Aug 4, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.32% |
| Aug 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jul 31, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.47% |
| Jul 30, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.48% |
| Jul 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% |
| Jul 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.24% |
| Jul 27, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.32% |
| Jul 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.23% |
| Jul 23, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.23% |
| Jul 22, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.18% |
| Jul 21, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.47% |
| Jul 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.70% |
| Jul 17, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% |
| Jul 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.23% |
| Jul 15, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.54% |
| Jul 14, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.39% |
| Jul 13, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| Jul 10, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.47% |
| Jul 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.23% |
| Jul 8, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.23% |
| Jul 7, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.79% |
| Jul 6, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% |
| Jul 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.68% |
| Jul 1, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.87% |
| Jun 30, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.48% |
| Jun 29, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.23% |
| Jun 26, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.63% |
| Jun 25, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.35% |
| Jun 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.24% |
| Jun 23, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.32% |
| Jun 22, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.32% |
| Jun 18, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.19% |
| Jun 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.47 | -1.64% |