Baillie Gifford International Concentrated Growth ETF (BGCG)
NASDAQ: BGCG · Real-Time Price · USD
26.60
-0.14 (-0.54%)
Jul 31, 2026, 4:00 PM EDT - Market closed
BGCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.46 | 26.67 | 26.46 | 26.63 | 26.63 | -0.44% | 40,793 |
| Jul 30, 2026 | 26.56 | 26.74 | 26.56 | 26.74 | 26.74 | 2.47% | 4,695 |
| Jul 29, 2026 | 26.17 | 26.33 | 26.06 | 26.10 | 26.10 | -1.01% | 5,526 |
| Jul 28, 2026 | 26.30 | 26.39 | 26.30 | 26.36 | 26.36 | 0.92% | 6,361 |
| Jul 27, 2026 | 26.03 | 26.14 | 25.97 | 26.12 | 26.12 | 1.38% | 8,705 |
| Jul 24, 2026 | 25.74 | 25.93 | 25.74 | 25.77 | 25.77 | -0.60% | 7,303 |
| Jul 23, 2026 | 25.96 | 26.02 | 25.79 | 25.92 | 25.92 | -1.57% | 2,923 |
| Jul 22, 2026 | 26.32 | 26.39 | 26.29 | 26.34 | 26.34 | -0.98% | 3,411 |
| Jul 21, 2026 | 26.51 | 26.60 | 26.51 | 26.60 | 26.60 | 0.93% | 2,599 |
| Jul 20, 2026 | 26.35 | 26.58 | 26.34 | 26.35 | 26.35 | 1.49% | 11,870 |
| Jul 17, 2026 | 26.09 | 26.30 | 25.93 | 25.97 | 25.97 | -2.04% | 35,388 |
| Jul 16, 2026 | 26.57 | 26.57 | 26.44 | 26.51 | 26.51 | -1.56% | 81,991 |
| Jul 15, 2026 | 26.93 | 26.96 | 26.89 | 26.93 | 26.92 | 1.00% | 2,447 |
| Jul 14, 2026 | 26.65 | 26.72 | 26.61 | 26.66 | 26.66 | 0.99% | 703 |
| Jul 13, 2026 | 26.68 | 26.76 | 26.40 | 26.40 | 26.40 | -1.68% | 1,470 |
| Jul 10, 2026 | 26.90 | 26.91 | 26.82 | 26.85 | 26.85 | 0.17% | 3,264 |
| Jul 9, 2026 | 26.79 | 26.83 | 26.77 | 26.80 | 26.80 | 0.67% | 2,676 |
| Jul 8, 2026 | 26.48 | 26.65 | 26.38 | 26.62 | 26.62 | 0.04% | 6,993 |
| Jul 7, 2026 | 26.89 | 26.89 | 26.56 | 26.61 | 26.61 | -1.01% | 94,221 |
| Jul 6, 2026 | 26.78 | 26.97 | 26.78 | 26.88 | 26.88 | 2.02% | 2,452 |
| Jul 2, 2026 | 26.69 | 26.69 | 26.27 | 26.35 | 26.35 | 0.30% | 2,019 |
| Jul 1, 2026 | 25.99 | 26.44 | 25.99 | 26.27 | 26.27 | 0.15% | 6,831 |
| Jun 30, 2026 | 26.05 | 26.23 | 26.05 | 26.23 | 26.23 | 1.00% | 6,738 |
| Jun 29, 2026 | 25.87 | 26.01 | 25.87 | 25.97 | 25.97 | 1.21% | 3,350 |
| Jun 26, 2026 | 25.10 | 25.66 | 25.10 | 25.66 | 25.66 | 2.01% | 2,879 |
| Jun 25, 2026 | 25.19 | 25.36 | 25.15 | 25.16 | 25.16 | -0.47% | 8,449 |
| Jun 24, 2026 | 25.08 | 25.44 | 25.08 | 25.28 | 25.28 | 0.04% | 58,143 |
| Jun 23, 2026 | 25.54 | 25.55 | 25.27 | 25.27 | 25.27 | -3.09% | 16,187 |
| Jun 22, 2026 | 26.25 | 26.25 | 26.07 | 26.07 | 26.07 | -1.07% | 1,845 |
| Jun 18, 2026 | 26.05 | 26.35 | 26.01 | 26.35 | 26.35 | 2.01% | 10,032 |
| Jun 17, 2026 | 26.23 | 26.43 | 25.84 | 25.84 | 25.84 | -0.67% | 8,484 |
| Jun 16, 2026 | 26.05 | 26.19 | 26.01 | 26.01 | 26.01 | -0.36% | 6,784 |
| Jun 15, 2026 | 26.10 | 26.27 | 26.07 | 26.11 | 26.11 | 1.99% | 10,317 |
| Jun 12, 2026 | 25.52 | 25.73 | 25.43 | 25.60 | 25.60 | -0.49% | 232,566 |
| Jun 11, 2026 | 25.48 | 25.73 | 25.48 | 25.72 | 25.72 | 3.13% | 5,358 |
| Jun 10, 2026 | 25.24 | 25.24 | 24.94 | 24.94 | 24.94 | -1.93% | 15,995 |
| Jun 9, 2026 | 25.54 | 25.54 | 25.05 | 25.43 | 25.43 | 0.20% | 6,789 |
| Jun 8, 2026 | 25.58 | 25.58 | 25.38 | 25.38 | 25.38 | 1.39% | 141,674 |
| Jun 5, 2026 | 25.52 | 25.52 | 25.03 | 25.03 | 25.03 | -4.10% | 8,600 |
| Jun 4, 2026 | 26.13 | 26.19 | 26.10 | 26.10 | 26.10 | 1.14% | 1,279 |
| Jun 3, 2026 | 25.89 | 25.89 | 25.68 | 25.81 | 25.81 | -2.40% | 3,398 |
| Jun 2, 2026 | 26.49 | 26.52 | 26.28 | 26.44 | 26.44 | 0.63% | 3,371 |