Baillie Gifford Emerging Markets Equities Fund Class I (BGEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.06
+0.46 (1.67%)
At close: Apr 1, 2026
BGEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.67% |
| Mar 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.56% |
| Mar 30, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.19% |
| Mar 27, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.37% |
| Mar 26, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -4.24% |
| Mar 25, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.44% |
| Mar 24, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.36% |
| Mar 23, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 2.68% |
| Mar 20, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -3.27% |
| Mar 19, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.81% |
| Mar 18, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.56% |
| Mar 17, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.66% |
| Mar 16, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.80% |
| Mar 13, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.71% |
| Mar 12, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -3.64% |
| Mar 11, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.21% |
| Mar 10, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.57% |
| Mar 9, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.56% |
| Mar 6, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.74% |
| Mar 5, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.10% |
| Mar 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.62% |
| Mar 3, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -6.52% |
| Mar 2, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.74% |
| Feb 27, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.29% |
| Feb 26, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.54% |
| Feb 25, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.84% |
| Feb 24, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 2.00% |
| Feb 23, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.14% |
| Feb 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.22% |
| Feb 19, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.17% |
| Feb 18, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.87% |
| Feb 17, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.13% |
| Feb 13, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.33% |
| Feb 12, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.42% |
| Feb 11, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.30% |
| Feb 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.13% |
| Feb 9, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.53% |
| Feb 6, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 2.82% |
| Feb 5, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.58% |
| Feb 4, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.82% |
| Feb 3, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.92% |
| Feb 2, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.03% |
| Jan 30, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -2.32% |
| Jan 29, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.10% |
| Jan 28, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.11% |
| Jan 27, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 2.26% |
| Jan 26, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.28% |
| Jan 23, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.45% |
| Jan 22, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.87% |
| Jan 21, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.14% |