Baillie Gifford Long Term Global Growth ETF (BGGG)
NASDAQ: BGGG · Real-Time Price · USD
34.83
+0.08 (0.24%)
At close: Oct 2, 2026, 4:00 PM EDT
34.83
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:15 PM EDT
BGGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 35.00 | 35.01 | 34.71 | 34.84 | - | 0.28% | 53,531 |
| Oct 1, 2026 | 34.69 | 34.84 | 34.47 | 34.74 | 34.74 | 0.11% | 174,779 |
| Sep 30, 2026 | 34.95 | 34.96 | 34.71 | 34.71 | 34.70 | -0.14% | 3,317 |
| Sep 29, 2026 | 34.86 | 34.88 | 34.55 | 34.76 | 34.76 | -0.16% | 38,693 |
| Sep 28, 2026 | 34.70 | 34.97 | 34.70 | 34.81 | 34.81 | -0.55% | 37,762 |
| Sep 25, 2026 | 35.05 | 35.09 | 35.00 | 35.00 | 35.00 | -0.18% | 7,082 |
| Sep 24, 2026 | 34.97 | 35.17 | 34.84 | 35.07 | 35.07 | -0.18% | 26,083 |
| Sep 23, 2026 | 35.43 | 35.43 | 35.07 | 35.13 | 35.13 | -1.53% | 30,284 |
| Sep 22, 2026 | 35.60 | 35.68 | 35.45 | 35.68 | 35.68 | 0.63% | 19,789 |
| Sep 21, 2026 | 34.84 | 35.50 | 34.81 | 35.46 | 35.46 | 2.92% | 32,659 |
| Sep 18, 2026 | 34.63 | 34.63 | 33.55 | 34.45 | 34.45 | -0.73% | 37,796 |
| Sep 17, 2026 | 34.93 | 34.93 | 34.61 | 34.71 | 34.71 | 0.67% | 17,370 |
| Sep 16, 2026 | 34.66 | 34.78 | 34.26 | 34.47 | 34.47 | -0.58% | 45,887 |
| Sep 15, 2026 | 34.88 | 34.89 | 34.65 | 34.68 | 34.68 | -1.55% | 25,625 |
| Sep 14, 2026 | 34.70 | 35.37 | 34.70 | 35.22 | 35.22 | 0.94% | 22,424 |
| Sep 11, 2026 | 35.09 | 35.09 | 34.89 | 34.89 | 34.89 | 0.41% | 7,789 |
| Sep 10, 2026 | 34.65 | 34.98 | 34.65 | 34.75 | 34.75 | -0.84% | 8,909 |
| Sep 9, 2026 | 35.32 | 35.32 | 35.04 | 35.04 | 35.04 | -1.02% | 64,654 |
| Sep 8, 2026 | 35.80 | 35.80 | 35.31 | 35.41 | 35.41 | -1.20% | 52,318 |
| Sep 4, 2026 | 36.00 | 36.03 | 35.75 | 35.84 | 35.84 | 0.14% | 39,896 |
| Sep 3, 2026 | 35.67 | 35.83 | 35.60 | 35.79 | 35.79 | 0.86% | 5,835 |
| Sep 2, 2026 | 35.33 | 35.50 | 35.33 | 35.48 | 35.48 | 0.70% | 10,119 |
| Sep 1, 2026 | 35.53 | 35.58 | 35.21 | 35.23 | 35.23 | -2.33% | 144,603 |
| Aug 31, 2026 | 35.98 | 36.08 | 35.90 | 36.07 | 36.07 | -0.53% | 15,215 |
| Aug 28, 2026 | 36.64 | 36.64 | 36.19 | 36.26 | 36.26 | -0.46% | 67,749 |
| Aug 27, 2026 | 36.15 | 36.43 | 36.15 | 36.43 | 36.43 | 1.17% | 8,452 |
| Aug 26, 2026 | 36.21 | 36.27 | 35.97 | 36.01 | 36.01 | -0.70% | 39,695 |
| Aug 25, 2026 | 36.02 | 36.26 | 36.02 | 36.26 | 36.26 | 0.69% | 24,164 |
| Aug 24, 2026 | 36.11 | 36.18 | 36.00 | 36.02 | 36.02 | -0.98% | 11,318 |
| Aug 21, 2026 | 36.18 | 36.39 | 36.18 | 36.37 | 36.37 | 0.95% | 1,922 |
| Aug 20, 2026 | 36.26 | 37.40 | 36.02 | 36.03 | 36.03 | -1.14% | 23,614 |
| Aug 19, 2026 | 36.37 | 36.58 | 36.37 | 36.44 | 36.44 | 0.81% | 21,156 |
| Aug 18, 2026 | 36.21 | 36.35 | 36.10 | 36.15 | 36.15 | -1.17% | 11,091 |
| Aug 17, 2026 | 36.95 | 36.95 | 36.50 | 36.58 | 36.58 | -0.82% | 13,266 |
| Aug 14, 2026 | 37.00 | 37.02 | 36.88 | 36.88 | 36.88 | 0.20% | 5,213 |
| Aug 13, 2026 | 36.62 | 37.00 | 36.62 | 36.81 | 36.81 | 0.87% | 183,292 |
| Aug 12, 2026 | 36.69 | 36.69 | 36.49 | 36.49 | 36.49 | -0.83% | 10,705 |
| Aug 11, 2026 | 36.77 | 36.81 | 36.75 | 36.80 | 36.80 | 0.29% | 8,773 |
| Aug 10, 2026 | 36.47 | 36.72 | 36.42 | 36.69 | 36.69 | 0.50% | 50,281 |
| Aug 7, 2026 | 36.21 | 36.51 | 36.17 | 36.51 | 36.51 | 2.81% | 73,958 |
| Aug 6, 2026 | 35.83 | 35.85 | 35.40 | 35.51 | 35.51 | -2.06% | 111,410 |
| Aug 5, 2026 | 36.72 | 36.72 | 36.26 | 36.26 | 36.26 | -0.01% | 3,486 |
| Aug 4, 2026 | 35.60 | 36.32 | 35.60 | 36.27 | 36.26 | 2.24% | 24,895 |
| Aug 3, 2026 | 35.02 | 35.63 | 35.00 | 35.47 | 35.47 | 1.79% | 51,752 |
| Jul 31, 2026 | 34.48 | 34.86 | 34.48 | 34.85 | 34.85 | 0.17% | 134,773 |
| Jul 30, 2026 | 34.40 | 34.79 | 34.24 | 34.79 | 34.79 | 1.75% | 36,536 |
| Jul 29, 2026 | 34.47 | 34.97 | 34.09 | 34.19 | 34.19 | -1.37% | 83,244 |
| Jul 28, 2026 | 34.03 | 34.66 | 34.03 | 34.66 | 34.66 | 0.98% | 25,095 |
| Jul 27, 2026 | 34.38 | 34.40 | 34.13 | 34.33 | 34.33 | 1.64% | 304,228 |
| Jul 24, 2026 | 33.80 | 34.04 | 33.62 | 33.77 | 33.77 | -0.40% | 34,746 |