Baillie Gifford International Alpha ETF (BGIA)
NASDAQ: BGIA · Real-Time Price · USD
24.36
-0.33 (-1.33%)
Nov 12, 2026, 4:00 PM EST - Market closed
BGIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.35% | 85 |
| Nov 11, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.02% | 33 |
| Nov 10, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.85% | 14 |
| Nov 9, 2026 | 24.55 | 24.66 | 24.54 | 24.66 | 24.66 | 2.85% | 1,787 |
| Nov 6, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.44% | 11 |
| Nov 5, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -3.40% | 26 |
| Nov 4, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.89% | 7 |
| Nov 3, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.37% | 7 |
| Nov 2, 2026 | 24.54 | 24.54 | 24.34 | 24.34 | 24.34 | 0.45% | 258 |
| Oct 30, 2026 | 24.11 | 24.23 | 24.11 | 24.23 | 24.23 | -1.28% | 343 |
| Oct 29, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.24% | 70 |
| Oct 28, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.21% | 10 |
| Oct 27, 2026 | 24.53 | 24.55 | 24.53 | 24.55 | 24.55 | 0.89% | 242 |
| Oct 26, 2026 | 24.31 | 24.34 | 24.31 | 24.34 | 24.34 | -1.48% | 109 |
| Oct 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.18% | 9 |
| Oct 22, 2026 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | -1.34% | 545 |
| Oct 21, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 0.20% | 6,163 |
| Oct 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.55% | 62 |
| Oct 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 9 |
| Oct 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.90% | 11 |
| Oct 15, 2026 | 24.75 | 25.12 | 24.75 | 25.12 | 25.12 | 0.71% | 430 |
| Oct 14, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.13% | 7 |
| Oct 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.04% | 8 |
| Oct 12, 2026 | 25.20 | 25.24 | 25.20 | 25.22 | 25.22 | -0.48% | 718 |
| Oct 9, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.36% | 21 |
| Oct 8, 2026 | 24.89 | 25.00 | 24.89 | 25.00 | 25.00 | -0.77% | 1,516 |
| Oct 7, 2026 | 25.26 | 25.26 | 25.15 | 25.20 | 25.20 | -1.06% | 8,790 |
| Oct 6, 2026 | 25.51 | 25.52 | 25.44 | 25.47 | 25.47 | -0.02% | 4,099 |
| Oct 5, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.40% | 16 |
| Oct 2, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.22% | 50 |
| Oct 1, 2026 | 24.78 | 24.82 | 24.78 | 24.82 | 24.82 | -0.61% | 141 |
| Sep 30, 2026 | 25.05 | 25.05 | 24.97 | 24.97 | 24.97 | -0.78% | 1,240 |
| Sep 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.20% | 71 |
| Sep 28, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.56% | 57 |
| Sep 25, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.78% | 58 |
| Sep 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.61% | 28 |
| Sep 23, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.62% | 53 |
| Sep 22, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.63% | 26 |
| Sep 21, 2026 | 25.41 | 25.47 | 25.40 | 25.47 | 25.47 | 1.88% | 1,362 |
| Sep 18, 2026 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | -0.73% | 332 |
| Sep 17, 2026 | 25.20 | 25.21 | 25.19 | 25.19 | 25.19 | 1.15% | 6,316 |
| Sep 16, 2026 | 25.12 | 25.17 | 24.90 | 24.90 | 24.90 | -0.38% | 24,775 |
| Sep 15, 2026 | 24.99 | 25.03 | 24.99 | 25.00 | 25.00 | -0.68% | 8,429 |
| Sep 14, 2026 | 25.03 | 25.17 | 25.03 | 25.17 | 25.17 | -0.81% | 870 |
| Sep 11, 2026 | 25.44 | 25.44 | 25.37 | 25.37 | 25.37 | 0.69% | 3,596 |
| Sep 10, 2026 | 25.19 | 25.22 | 25.17 | 25.20 | 25.20 | -1.15% | 6,256 |
| Sep 9, 2026 | 25.49 | 25.77 | 25.45 | 25.49 | 25.49 | -1.79% | 27,228 |
| Sep 8, 2026 | 25.86 | 25.97 | 25.80 | 25.96 | 25.96 | 0.28% | 104,986 |
| Sep 4, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.56% | 77 |
| Sep 3, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.96% | 12 |