Baillie Gifford Emerging Markets Eqs 5 (BGEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.24
-0.79 (-2.32%)
At close: Oct 14, 2026
BGEDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -2.32% |
| Oct 13, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -1.53% |
| Oct 12, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.12% |
| Oct 9, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.19% |
| Oct 8, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -2.07% |
| Oct 7, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -1.29% |
| Oct 6, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.02% |
| Oct 5, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 2.91% |
| Oct 2, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 1.18% |
| Oct 1, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.61% |
| Sep 30, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -1.09% |
| Sep 29, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.29% |
| Sep 28, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -1.84% |
| Sep 25, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 1.00% |
| Sep 24, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -1.24% |
| Sep 23, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -1.66% |
| Sep 22, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.70% |
| Sep 21, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 2.99% |
| Sep 18, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.43% |
| Sep 17, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 1.76% |
| Sep 16, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.15% |
| Sep 15, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.55% |
| Sep 14, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -2.61% |
| Sep 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.49% |
| Sep 10, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -1.55% |
| Sep 9, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.73% |
| Sep 8, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.65% |
| Sep 4, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.94% |
| Sep 3, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.60% |
| Sep 2, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.78% |
| Sep 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.14% |
| Aug 31, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.32% |
| Aug 28, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.99% |
| Aug 27, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.60% |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.37% |
| Aug 25, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 1.51% |
| Aug 24, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.97% |
| Aug 21, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1.54% |
| Aug 20, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1.14% |
| Aug 19, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.35% |
| Aug 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.13% |
| Aug 17, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.01% |
| Aug 14, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.20% |
| Aug 13, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.61% |
| Aug 12, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 1.58% |
| Aug 11, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.35% |
| Aug 10, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.41% |
| Aug 7, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.38% |
| Aug 6, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -1.59% |
| Aug 5, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.66% |