Brookfield Global Listed InfrastructureI BGLYX
12.78 USD +0.02 (+0.16%)
Regular-session close
Day range unavailable
11.51 52-week range 15.13
- YTD
- +10.17%
- 1 year
- -14.23%
BGLYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 0.00 | 0.00% |
| Nov 11, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | +0.05 | +0.39% |
| Nov 10, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | +0.02 | +0.16% |
| Nov 9, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | +0.19 | +1.52% |
| Nov 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | -0.12 | -0.95% |
| Nov 5, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | -0.13 | -1.02% |
| Nov 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | +0.09 | +0.71% |
| Nov 3, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | -0.07 | -0.55% |
| Nov 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | -0.02 | -0.16% |
| Oct 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | +0.07 | +0.55% |
| Oct 29, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | +0.18 | +1.44% |
| Oct 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08 | -0.64% |
| Oct 27, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | +0.07 | +0.56% |
| Oct 26, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | -0.10 | -0.79% |
| Oct 23, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | +0.01 | +0.08% |
| Oct 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | +0.17 | +1.37% |
| Oct 21, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | +0.02 | +0.16% |
| Oct 20, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | +0.17 | +1.39% |
| Oct 19, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | -0.12 | -0.97% |
| Oct 16, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | +0.17 | +1.39% |
| Oct 15, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | +0.01 | +0.08% |
| Oct 14, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | -0.05 | -0.41% |
| Oct 13, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | +0.04 | +0.33% |
| Oct 12, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | +0.10 | +0.83% |
| Oct 9, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | +0.13 | +1.09% |
| Oct 8, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | +0.02 | +0.17% |
| Oct 7, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | -0.07 | -0.58% |
| Oct 6, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | +0.13 | +1.09% |
| Oct 5, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | +0.11 | +0.93% |
| Oct 2, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | +0.13 | +1.12% |
| Oct 1, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | -0.03 | -0.26% |
| Sep 30, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | -0.05 | -0.43% |
| Sep 29, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | +0.01 | +0.09% |
| Sep 28, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | -0.05 | -0.43% |
| Sep 25, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | +0.02 | +0.17% |
| Sep 24, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | -0.07 | -0.59% |
| Sep 23, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | -0.14 | -1.17% |
| Sep 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | -0.01 | -0.08% |
| Sep 21, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | -0.04 | -0.33% |
| Sep 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.09 | -0.74% |
| Sep 17, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | +0.05 | +0.42% |
| Sep 16, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | -0.04 | -0.33% |
| Sep 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | -0.07 | -0.58% |
| Sep 14, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08 | -0.65% |
| Sep 11, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | -0.01 | -0.08% |
| Sep 10, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | -0.07 | -0.57% |
| Sep 9, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | -0.10 | -0.81% |
| Sep 8, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | +0.03 | +0.24% |
| Sep 4, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | -0.01 | -0.08% |
| Sep 3, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | +0.08 | +0.65% |
| Sep 2, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | -0.05 | -0.40% |
| Sep 1, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | -0.02 | -0.16% |
| Aug 31, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | -0.04 | -0.32% |
| Aug 28, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | -0.09 | -0.72% |
| Aug 27, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | -0.13 | -1.03% |
| Aug 26, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | +0.04 | +0.32% |
| Aug 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | +0.03 | +0.24% |
| Aug 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | +0.06 | +0.48% |
| Aug 21, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | -0.09 | -0.71% |
| Aug 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | +0.05 | +0.40% |
| Aug 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | -0.03 | -0.24% |
| Aug 18, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | +0.05 | +0.40% |
| Aug 17, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | -0.08 | -0.63% |
| Aug 14, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | +0.06 | +0.48% |
| Aug 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | +0.01 | +0.08% |
65 days, newest first. Daily bars as drawn on the BGLYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.