Baillie Gifford Emerging Markets Equities Fund Class 5 (BGEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.48
+0.48 (1.66%)
At close: Apr 1, 2026
BGEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.66% |
| Mar 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.20% |
| Mar 27, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.39% |
| Mar 26, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -4.21% |
| Mar 25, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.43% |
| Mar 24, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.37% |
| Mar 23, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 2.65% |
| Mar 20, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -3.21% |
| Mar 19, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.80% |
| Mar 18, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.58% |
| Mar 17, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.63% |
| Mar 16, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 2.83% |
| Mar 13, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.71% |
| Mar 12, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -3.63% |
| Mar 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.20% |
| Mar 10, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.56% |
| Mar 9, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.55% |
| Mar 6, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.73% |
| Mar 5, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.08% |
| Mar 4, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.59% |
| Mar 3, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -6.51% |
| Mar 2, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.71% |
| Feb 27, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.34% |
| Feb 26, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.55% |
| Feb 25, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.86% |
| Feb 24, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 2.00% |
| Feb 23, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -1.14% |
| Feb 20, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 2.24% |
| Feb 19, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.16% |
| Feb 18, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.86% |
| Feb 17, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.13% |
| Feb 13, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.32% |
| Feb 12, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -1.41% |
| Feb 11, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.31% |
| Feb 10, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.13% |
| Feb 9, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.55% |
| Feb 6, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 2.79% |
| Feb 5, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.57% |
| Feb 4, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.83% |
| Feb 3, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.94% |
| Feb 2, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.06% |
| Jan 30, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -2.31% |
| Jan 29, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.09% |
| Jan 28, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.12% |
| Jan 27, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 2.25% |
| Jan 26, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.29% |
| Jan 23, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.46% |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.86% |
| Jan 21, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 2.13% |