Baillie Gifford Emerging Markets Equities Fund Class 5 (BGEDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.66
-0.16 (-0.70%)
Jun 20, 2025, 4:00 PM EDT
BGEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.70% |
| Jun 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.09% |
| Jun 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.74% |
| Jun 16, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.06% |
| Jun 13, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.47% |
| Jun 12, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.04% |
| Jun 11, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.44% |
| Jun 10, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.57% |
| Jun 9, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.79% |
| Jun 6, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.18% |
| Jun 5, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.80% |
| Jun 4, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.13% |
| Jun 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.18% |
| Jun 2, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.86% |
| May 30, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.08% |
| May 29, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.09% |
| May 28, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.45% |
| May 27, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.13% |
| May 23, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.04% |
| May 22, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.09% |
| May 21, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.27% |
| May 20, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| May 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.04% |
| May 16, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.40% |
| May 15, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.40% |
| May 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.67% |
| May 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.54% |
| May 12, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 3.00% |
| May 9, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.42% |
| May 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.75% |
| May 7, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.19% |
| May 6, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.28% |
| May 5, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.42% |
| May 2, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.14% |
| May 1, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.48% |
| Apr 30, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.10% |
| Apr 29, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.53% |
| Apr 28, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.05% |
| Apr 25, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.19% |
| Apr 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.37% |
| Apr 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.94% |
| Apr 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.62% |
| Apr 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.65% |
| Apr 17, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.33% |
| Apr 16, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.80% |
| Apr 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.45% |
| Apr 14, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.69% |
| Apr 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 3.06% |
| Apr 10, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -2.82% |
| Apr 9, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 7.02% |