Baillie Gifford Emerging Markets Equities Fund Class I (BGEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.95
-0.55 (-1.69%)
At close: May 19, 2026
BGEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | - | -1.69% |
| May 18, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.28% |
| May 15, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -4.11% |
| May 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.72% |
| May 13, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1.91% |
| May 12, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -2.28% |
| May 11, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.57% |
| May 8, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.33% |
| May 7, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.69% |
| May 6, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 3.77% |
| May 5, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 1.45% |
| May 4, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 1.22% |
| May 1, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.13% |
| Apr 30, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.77% |
| Apr 29, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.06% |
| Apr 28, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.12% |
| Apr 27, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.45% |
| Apr 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.46% |
| Apr 23, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.28% |
| Apr 22, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.14% |
| Apr 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.36% |
| Apr 20, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.64% |
| Apr 17, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.68% |
| Apr 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.78% |
| Apr 15, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.76% |
| Apr 14, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.47% |
| Apr 13, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.91% |
| Apr 10, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.61% |
| Apr 9, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.17% |
| Apr 8, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 5.72% |
| Apr 7, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.11% |
| Apr 6, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.68% |
| Apr 2, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.03% |
| 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% |