Baillie Gifford Emerging Markets Equities Fund (BGKEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.10
+0.21 (0.88%)
Sep 10, 2025, 8:05 AM EDT
BGKEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Sep 9, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.88% |
| Sep 8, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.93% |
| Sep 5, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.20% |
| Sep 4, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.13% |
| Sep 3, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.39% |
| Sep 2, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.30% |
| Aug 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.04% |
| Aug 28, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.26% |
| Aug 27, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.76% |
| Aug 26, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.04% |
| Aug 25, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.34% |
| Aug 22, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.74% |
| Aug 21, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.09% |
| Aug 20, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.73% |
| Aug 19, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.06% |
| Aug 18, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.17% |
| Aug 15, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.30% |
| Aug 14, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.97% |
| Aug 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.20% |
| Aug 12, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.52% |
| Aug 11, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.22% |
| Aug 8, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.09% |
| Aug 7, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.54% |
| Aug 6, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.09% |
| Aug 5, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| Aug 4, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.70% |
| Aug 1, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.50% |
| Jul 31, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.79% |
| Jul 30, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.61% |
| Jul 29, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.17% |
| Jul 28, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.30% |
| Jul 25, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.17% |
| Jul 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.69% |
| Jul 23, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.75% |
| Jul 22, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.17% |
| Jul 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.17% |
| Jul 18, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| Jul 17, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.44% |
| Jul 16, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.22% |
| Jul 15, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.20% |
| Jul 14, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.04% |
| Jul 11, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.53% |
| Jul 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Jul 9, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% |
| Jul 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.67% |
| Jul 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.45% |
| Jul 3, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.40% |
| Jul 2, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.67% |
| Jul 1, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.09% |