Baillie Gifford Emerging Markets Equities Fund Class K (BGKEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.09
+0.47 (1.70%)
Apr 2, 2026, 8:05 AM EST
BGKEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | - | - |
| Apr 1, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.70% |
| Mar 31, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 3.52% |
| Mar 30, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.19% |
| Mar 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% |
| Mar 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.24% |
| Mar 25, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.47% |
| Mar 24, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.39% |
| Mar 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.68% |
| Mar 20, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -3.23% |
| Mar 19, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.81% |
| Mar 18, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.59% |
| Mar 17, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.66% |
| Mar 16, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 2.80% |
| Mar 13, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.71% |
| Mar 12, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -3.64% |
| Mar 11, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.21% |
| Mar 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.57% |
| Mar 9, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.56% |
| Mar 6, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.74% |
| Mar 5, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.10% |
| Mar 4, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.62% |
| Mar 3, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -6.51% |
| Mar 2, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.74% |
| Feb 27, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.29% |
| Feb 26, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.57% |
| Feb 25, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.87% |
| Feb 24, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 2.00% |
| Feb 23, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.14% |
| Feb 20, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 2.22% |
| Feb 19, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.17% |
| Feb 18, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.87% |
| Feb 17, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.13% |
| Feb 13, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.33% |
| Feb 12, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -1.42% |
| Feb 11, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.30% |
| Feb 10, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.13% |
| Feb 9, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.52% |
| Feb 6, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 2.82% |
| Feb 5, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.58% |
| Feb 4, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.82% |
| Feb 3, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.92% |
| Feb 2, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.03% |
| Jan 30, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.32% |
| Jan 29, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.10% |
| Jan 28, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.14% |
| Jan 27, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2.23% |
| Jan 26, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.31% |
| Jan 23, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.45% |
| Jan 22, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.84% |