Baillie Gifford Emerging Markets Equities Fund Class 5 (BGEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.57
-0.37 (-1.12%)
At close: Apr 28, 2026
BGEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.12% |
| Apr 27, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.46% |
| Apr 24, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1.49% |
| Apr 23, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -1.31% |
| Apr 22, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.14% |
| Apr 21, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.34% |
| Apr 20, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.64% |
| Apr 17, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.68% |
| Apr 16, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.78% |
| Apr 15, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.75% |
| Apr 14, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.49% |
| Apr 13, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.90% |
| Apr 10, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.61% |
| Apr 9, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.16% |
| Apr 8, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 5.71% |
| Apr 7, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.10% |
| Apr 6, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.72% |
| Apr 2, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.05% |
| 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% |