Baillie Gifford Emerging Markets Equities Fund (BGEHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.22
+0.21 (0.87%)
Sep 9, 2025, 4:00 PM EDT
BGEHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.87% |
| Sep 8, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.92% |
| Sep 5, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.23% |
| Sep 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.17% |
| Sep 3, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.38% |
| Sep 2, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.30% |
| Aug 29, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.04% |
| Aug 28, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.30% |
| Aug 27, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.80% |
| Aug 26, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.04% |
| Aug 25, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.38% |
| Aug 22, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.73% |
| Aug 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09% |
| Aug 20, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.73% |
| Aug 19, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.10% |
| Aug 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.21% |
| Aug 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.30% |
| Aug 14, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.01% |
| Aug 13, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.19% |
| Aug 12, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.52% |
| Aug 11, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.22% |
| Aug 8, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.04% |
| Aug 7, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.54% |
| Aug 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.09% |
| Aug 5, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Aug 4, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.70% |
| Aug 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.50% |
| Jul 31, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.79% |
| Jul 30, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.61% |
| Jul 29, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.17% |
| Jul 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.30% |
| Jul 25, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.17% |
| Jul 24, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.68% |
| Jul 23, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.74% |
| Jul 22, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.17% |
| Jul 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.17% |
| Jul 18, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Jul 17, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.39% |
| Jul 16, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.26% |
| Jul 15, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.20% |
| Jul 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.04% |
| Jul 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.53% |
| Jul 10, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.04% |
| Jul 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.22% |
| Jul 8, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.71% |
| Jul 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.44% |
| Jul 3, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.39% |
| Jul 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.66% |
| Jul 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.09% |
| Jun 30, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.31% |