Baillie Gifford International Alpha ETF (BGIA)
NASDAQ: BGIA · Real-Time Price · USD
25.12
+0.30 (1.21%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BGIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 25.48 | 25.52 | 25.48 | 25.50 | 25.50 | 0.18% | 1,474 |
| Sep 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.89% | 72 |
| Aug 31, 2026 | 25.83 | 25.86 | 25.68 | 25.68 | 25.68 | -0.59% | 855 |
| Aug 28, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.32% | 16 |
| Aug 27, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.16% | 13 |
| Aug 26, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.23% | 93 |
| Aug 25, 2026 | 25.92 | 25.94 | 25.92 | 25.94 | 25.93 | 0.95% | 140 |
| Aug 24, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.42% | 16 |
| Aug 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.04% | 14 |
| Aug 20, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.35% | 399 |
| Aug 19, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.07% | 12 |
| Aug 18, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.93% | 12 |
| Aug 17, 2026 | 25.63 | 25.67 | 25.63 | 25.67 | 25.67 | -0.10% | 281 |
| Aug 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.22% | 17 |
| Aug 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.48% | 100 |
| Aug 12, 2026 | 25.67 | 25.67 | 25.63 | 25.63 | 25.63 | 0.49% | 265 |
| Aug 11, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.31% | 48 |
| Aug 10, 2026 | 25.41 | 25.47 | 25.41 | 25.43 | 25.43 | -0.31% | 418 |
| Aug 7, 2026 | 25.47 | 25.51 | 25.47 | 25.51 | 25.51 | 1.16% | 813 |
| Aug 6, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.64% | 28 |
| Aug 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.17% | 13 |
| Aug 4, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 1.90% | 135 |
| Aug 3, 2026 | 24.78 | 24.86 | 24.78 | 24.86 | 24.86 | 0.36% | 191 |
| Jul 31, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.44% | 35 |
| Jul 30, 2026 | 24.79 | 24.88 | 24.79 | 24.88 | 24.88 | 2.79% | 345 |
| Jul 29, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.45% | 127 |
| Jul 28, 2026 | 24.33 | 24.43 | 24.32 | 24.32 | 24.32 | 0.19% | 2,700 |
| Jul 27, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.42% | 13,997 |
| Jul 24, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.11% | 34 |