Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
BGI-UN.TO $6.49 ($-0.13) {%R-100} +TMX +Yahoo (1d16h39m old) D: 2026-09-29 $0.15/shr 26 days.
Aug 2026 Jul 2026 Jun 2026 Full_Symbol_EOD Tue 2026-06-30 Close Value: $7.24 Volume: 37,900 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada (BGI-UN.TO DIV $.15/shr, %2.0718@$7.24, %2.3112@$6.49) Williams PR: %-52.00 Full_Symbol_EOD Wed 2026-09-02 Close Value: $6.49 Volume: 20,974 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Tue 2026-09-01 Close Value: $6.62 Volume: 1,054 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-51.85 Full_Symbol_EOD Mon 2026-08-31 Close Value: $6.62 Volume: 7,200 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-51.85 Full_Symbol_EOD Fri 2026-08-28 Close Value: $6.53 Volume: 10,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-88.89 Full_Symbol_EOD Thu 2026-08-27 Close Value: $6.52 Volume: 2,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-91.67 Full_Symbol_EOD Wed 2026-08-26 Close Value: $6.50 Volume: 29,500 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-97.22 Full_Symbol_EOD Tue 2026-08-25 Close Value: $6.66 Volume: 11,900 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-54.29 Full_Symbol_EOD Mon 2026-08-24 Close Value: $6.69 Volume: 19,100 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-45.71 Full_Symbol_EOD Fri 2026-08-21 Close Value: $6.71 Volume: 8,500 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-47.50 Full_Symbol_EOD Thu 2026-08-20 Close Value: $6.74 Volume: 18,700 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-40.00 Full_Symbol_EOD Wed 2026-08-19 Close Value: $6.55 Volume: 3,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-87.50 Full_Symbol_EOD Tue 2026-08-18 Close Value: $6.57 Volume: 1,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-82.50 Full_Symbol_EOD Mon 2026-08-17 Close Value: $6.59 Volume: 3,900 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-77.50 Full_Symbol_EOD Fri 2026-08-14 Close Value: $6.60 Volume: 12,800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-75.00 Full_Symbol_EOD Thu 2026-08-13 Close Value: $6.68 Volume: 7,100 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-55.00 Full_Symbol_EOD Wed 2026-08-12 Close Value: $6.68 Volume: 13,600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-55.00 Full_Symbol_EOD Tue 2026-08-11 Close Value: $6.52 Volume: 14,500 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-95.00 Full_Symbol_EOD Mon 2026-08-10 Close Value: $6.61 Volume: 25,600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-96.67 Full_Symbol_EOD Fri 2026-08-07 Close Value: $6.66 Volume: 11,800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-62.22 Full_Symbol_EOD Thu 2026-08-06 Close Value: $6.70 Volume: 3,300 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-53.33 Full_Symbol_EOD Wed 2026-08-05 Close Value: $6.75 Volume: 10,800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-48.00 Full_Symbol_EOD Tue 2026-08-04 Close Value: $6.86 Volume: 19,600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-37.29 Full_Symbol_EOD Fri 2026-07-31 Close Value: $6.68 Volume: 3,600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-68.85 Full_Symbol_EOD Thu 2026-07-30 Close Value: $6.66 Volume: 6,800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-72.13 Full_Symbol_EOD Wed 2026-07-29 Close Value: $6.65 Volume: 9,800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-73.77 Full_Symbol_EOD Tue 2026-07-28 Close Value: $6.70 Volume: 6,800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-65.57 Full_Symbol_EOD Mon 2026-07-27 Close Value: $6.70 Volume: 7,700 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-68.18 Full_Symbol_EOD Fri 2026-07-24 Close Value: $6.69 Volume: 21,600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-74.03 Full_Symbol_EOD Thu 2026-07-23 Close Value: $6.75 Volume: 600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-66.23 Full_Symbol_EOD Wed 2026-07-22 Close Value: $6.70 Volume: 13,900 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-74.39 Full_Symbol_EOD Tue 2026-07-21 Close Value: $6.88 Volume: 4,700 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-59.38 Full_Symbol_EOD Mon 2026-07-20 Close Value: $6.75 Volume: 24,000 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-72.92 Full_Symbol_EOD Fri 2026-07-17 Close Value: $6.65 Volume: 45,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Thu 2026-07-16 Close Value: $6.95 Volume: 12,600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-84.62 Full_Symbol_EOD Wed 2026-07-15 Close Value: $7.00 Volume: 9,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-76.92 Full_Symbol_EOD Tue 2026-07-14 Close Value: $6.94 Volume: 25,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-86.15 Full_Symbol_EOD Mon 2026-07-13 Close Value: $6.99 Volume: 9,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-96.23 Full_Symbol_EOD Fri 2026-07-10 Close Value: $7.10 Volume: 14,800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-80.00 Full_Symbol_EOD Thu 2026-07-09 Close Value: $7.08 Volume: 4,200 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-84.00 Full_Symbol_EOD Wed 2026-07-08 Close Value: $7.07 Volume: 5,100 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-86.00 Full_Symbol_EOD Tue 2026-07-07 Close Value: $7.07 Volume: 4,300 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-86.00 Full_Symbol_EOD Mon 2026-07-06 Close Value: $7.05 Volume: 7,200 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-90.00 Full_Symbol_EOD Fri 2026-07-03 Close Value: $7.20 Volume: 21,800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-60.00 Full_Symbol_EOD Thu 2026-07-02 Close Value: $7.22 Volume: 9,000 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-71.79 Full_Symbol_EOD Tue 2026-06-30 Close Value: $7.24 Volume: 37,900 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada (BGI-UN.TO DIV $.15/shr, %2.0718@$7.24, %2.3112@$6.49) Williams PR: %-52.00 Full_Symbol_EOD Mon 2026-06-29 Close Value: $7.45 Volume: 14,200 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-10.00 Full_Symbol_EOD Fri 2026-06-26 Close Value: $7.44 Volume: 10,100 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-12.00 Full_Symbol_EOD Thu 2026-06-25 Close Value: $7.44 Volume: 11,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-12.00 Full_Symbol_EOD Wed 2026-06-24 Close Value: $7.31 Volume: 8,500 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-35.85 Full_Symbol_EOD Tue 2026-06-23 Close Value: $7.31 Volume: 15,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-35.85 Full_Symbol_EOD Mon 2026-06-22 Close Value: $7.40 Volume: 6,800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-18.87 Full_Symbol_EOD Fri 2026-06-19 Close Value: $7.44 Volume: 5,600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-10.71 Full_Symbol_EOD Thu 2026-06-18 Close Value: $7.29 Volume: 19,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-37.50 Full_Symbol_EOD Wed 2026-06-17 Close Value: $7.34 Volume: 27,600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-26.23 Full_Symbol_EOD Tue 2026-06-16 Close Value: $7.35 Volume: 19,300 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-17.86 Full_Symbol_EOD Mon 2026-06-15 Close Value: $7.20 Volume: 7,900 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-10.20 Full_Symbol_EOD Fri 2026-06-12 Close Value: $7.15 Volume: 7,700 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-06-11 Close Value: $7.10 Volume: 800 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-5.56 Full_Symbol_EOD Wed 2026-06-10 Close Value: $7.07 Volume: 7,700 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-11.90 Full_Symbol_EOD Tue 2026-06-09 Close Value: $7.06 Volume: 10,400 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-12.20 Full_Symbol_EOD Mon 2026-06-08 Close Value: $7.09 Volume: 6,000 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-4.88 Full_Symbol_EOD Fri 2026-06-05 Close Value: $7.04 Volume: 11,100 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-17.07 Full_Symbol_EOD Thu 2026-06-04 Close Value: $7.11 Volume: 6,600 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-06-03 Close Value: $7.02 Volume: 12,000 Type: Common Stock Name: Brookfield Global Infrastructure Securities Income Fund Region: Canada Williams PR: %-17.95
Performance Stats
Variables