Baillie Gifford Emerging Markets Equities Fund (BGEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.07
+0.20 (0.84%)
Sep 9, 2025, 9:30 AM EDT
BGEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.84% |
| Sep 8, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.93% |
| Sep 5, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.20% |
| Sep 4, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.13% |
| Sep 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.39% |
| Sep 2, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.30% |
| Aug 29, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.04% |
| Aug 28, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.30% |
| Aug 27, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.81% |
| Aug 26, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.04% |
| Aug 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.38% |
| Aug 22, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.69% |
| Aug 21, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.09% |
| Aug 20, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.73% |
| Aug 19, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.07% |
| Aug 18, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.21% |
| Aug 15, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.30% |
| Aug 14, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.02% |
| Aug 13, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.20% |
| Aug 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.53% |
| Aug 11, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% |
| Aug 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.09% |
| Aug 7, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.54% |
| Aug 6, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.09% |
| Aug 5, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Aug 4, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.66% |
| Aug 1, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.46% |
| Jul 31, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.79% |
| Jul 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.61% |
| Jul 29, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.17% |
| Jul 28, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.30% |
| Jul 25, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.17% |
| Jul 24, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.69% |
| Jul 23, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.75% |
| Jul 22, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.17% |
| Jul 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.18% |
| Jul 18, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| Jul 17, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.44% |
| Jul 16, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.22% |
| Jul 15, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.20% |
| Jul 14, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.04% |
| Jul 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.53% |
| Jul 10, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.04% |
| Jul 9, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.22% |
| Jul 8, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.71% |
| Jul 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.45% |
| Jul 3, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.40% |
| Jul 2, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.67% |
| Jul 1, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.09% |
| Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.31% |