Baillie Gifford Emerging Markets Equities Fund (BGEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.28
+0.21 (0.84%)
Sep 9, 2025, 4:00 PM EDT
BGEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.79% |
| Sep 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.84% |
| Sep 8, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.93% |
| Sep 5, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.22% |
| Sep 4, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.16% |
| Sep 3, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.41% |
| Sep 2, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.29% |
| Aug 29, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.08% |
| Aug 28, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.33% |
| Aug 27, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.81% |
| Aug 26, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.04% |
| Aug 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.37% |
| Aug 22, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1.74% |
| Aug 21, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.08% |
| Aug 20, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.74% |
| Aug 19, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.10% |
| Aug 18, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.20% |
| Aug 15, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.33% |
| Aug 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.01% |
| Aug 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.19% |
| Aug 12, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.54% |
| Aug 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.25% |
| Aug 8, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.04% |
| Aug 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.55% |
| Aug 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.08% |
| Aug 5, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| Aug 4, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.67% |
| Aug 1, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.47% |
| Jul 31, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.79% |
| Jul 30, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.62% |
| Jul 29, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.17% |
| Jul 28, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.29% |
| Jul 25, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.17% |
| Jul 24, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.70% |
| Jul 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.75% |
| Jul 22, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.17% |
| Jul 21, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.17% |
| Jul 18, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Jul 17, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.42% |
| Jul 16, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.25% |
| Jul 15, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.19% |
| Jul 14, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.04% |
| Jul 11, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.55% |
| Jul 10, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Jul 9, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.21% |
| Jul 8, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.68% |
| Jul 7, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.42% |
| Jul 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.38% |
| Jul 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.68% |
| Jul 1, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.08% |