Baillie Gifford Global Alpha Equities Fund (BGAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.09
+0.01 (0.05%)
Oct 17, 2025, 4:00 PM EDT
BGAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.05% |
| Oct 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.52% |
| Oct 15, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.16% |
| Oct 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.31% |
| Oct 13, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.75% |
| Oct 10, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -3.08% |
| Oct 9, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.66% |
| Oct 8, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.93% |
| Oct 7, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.56% |
| Oct 6, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.36% |
| Oct 3, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.15% |
| Oct 2, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.93% |
| Oct 1, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.36% |
| Sep 30, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.31% |
| Sep 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.11% |
| Sep 26, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.21% |
| Sep 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.89% |
| Sep 24, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.42% |
| Sep 23, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.57% |
| Sep 22, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.42% |
| Sep 19, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| Sep 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.89% |
| Sep 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.05% |
| Sep 16, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.21% |
| Sep 15, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.80% |
| Sep 12, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.37% |
| Sep 11, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.12% |
| Sep 10, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.16% |
| Sep 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.32% |
| Sep 8, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.81% |
| Sep 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Sep 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.65% |
| Sep 3, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.33% |
| Sep 2, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.08% |
| Aug 29, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.70% |
| Aug 28, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.59% |
| Aug 27, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.22% |
| Aug 26, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.22% |
| Aug 25, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.48% |
| Aug 22, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 2.14% |
| Aug 21, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.38% |
| Aug 20, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.49% |
| Aug 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.59% |
| Aug 18, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.16% |
| Aug 15, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.22% |
| Aug 14, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.70% |
| Aug 13, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.60% |
| Aug 12, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.43% |
| Aug 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.71% |
| Aug 8, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.33% |