Skip to main content
logo
Baillie Gifford International Concentrated Growth ETF (BGCG)
NASDAQ: BGCG · Real-Time Price · USD
28.66
+0.37 (1.29%)
At close: Aug 21, 2026, 4:00 PM EDT
28.63
-0.03 (-0.09%)
After-hours: Aug 21, 2026, 4:15 PM EDT

BGCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202628.7728.8028.6328.6628.661.30%7,162
Aug 20, 202628.3028.3428.2128.2928.29-1.36%17,652
Aug 19, 202628.2428.6828.2428.6828.684.84%9,250
Aug 18, 202627.3827.4227.3627.3627.36-1.06%1,346
Aug 17, 202627.7127.7727.5727.6527.65-0.57%14,115
Aug 14, 202627.8127.8127.8127.8127.81-0.01%9,380
Aug 13, 202627.8127.9027.7027.8127.810.98%5,528
Aug 12, 202627.6127.6127.5427.5427.54-0.59%21,767
Aug 11, 202627.7927.8027.6027.7027.701.19%6,662
Aug 10, 202627.3327.4327.3227.3827.380.11%4,869
Aug 7, 202627.3527.3727.2527.3527.351.06%5,002
Aug 6, 202627.0327.0627.0327.0627.06-1.01%837
Aug 5, 202627.3627.4527.3327.3327.330.90%1,526
Aug 4, 202626.7327.0926.7327.0927.091.35%16,684
Aug 3, 202626.6726.8226.6726.7326.730.50%9,161
Jul 31, 202626.4626.6726.4626.6026.60-0.54%80,793
Jul 30, 202626.5626.7426.5626.7426.742.47%4,695
Jul 29, 202626.1726.3326.0626.1026.10-1.01%5,526
Jul 28, 202626.3026.3926.3026.3626.360.92%6,361
Jul 27, 202626.0326.1425.9726.1226.121.38%8,705
Jul 24, 202625.7425.9325.7425.7725.77-0.60%7,303
Jul 23, 202625.9626.0225.7925.9225.92-1.57%2,923
Jul 22, 202626.3226.3926.2926.3426.34-0.98%3,411
Jul 21, 202626.5126.6026.5126.6026.600.93%2,599
Jul 20, 202626.3526.5826.3426.3526.351.49%11,870
Jul 17, 202626.0926.3025.9325.9725.97-2.04%35,388
Jul 16, 202626.5726.5726.4426.5126.51-1.56%81,991
Jul 15, 202626.9326.9626.8926.9326.921.00%2,447
Jul 14, 202626.6526.7226.6126.6626.660.99%703
Jul 13, 202626.6826.7626.4026.4026.40-1.68%1,470
Jul 10, 202626.9026.9126.8226.8526.850.17%3,264
Jul 9, 202626.7926.8326.7726.8026.800.67%2,676
Jul 8, 202626.4826.6526.3826.6226.620.04%6,993
Jul 7, 202626.8926.8926.5626.6126.61-1.01%94,221
Jul 6, 202626.7826.9726.7826.8826.882.02%2,452
Jul 2, 202626.6926.6926.2726.3526.350.30%2,019
Jul 1, 202625.9926.4425.9926.2726.270.15%6,831
Jun 30, 202626.0526.2326.0526.2326.231.00%6,738
Jun 29, 202625.8726.0125.8725.9725.971.21%3,350
Jun 26, 202625.1025.6625.1025.6625.662.01%2,879
Jun 25, 202625.1925.3625.1525.1625.16-0.47%8,449
Jun 24, 202625.0825.4425.0825.2825.280.04%58,143
Jun 23, 202625.5425.5525.2725.2725.27-3.09%16,187
Jun 22, 202626.2526.2526.0726.0726.07-1.07%1,845
Jun 18, 202626.0526.3526.0126.3526.352.01%10,032
Jun 17, 202626.2326.4325.8425.8425.84-0.67%8,484
Jun 16, 202626.0526.1926.0126.0126.01-0.36%6,784
Jun 15, 202626.1026.2726.0726.1126.111.99%10,317
Jun 12, 202625.5225.7325.4325.6025.60-0.49%232,566
Jun 11, 202625.4825.7325.4825.7225.723.13%5,358