Baillie Gifford Emerging Markets Equities Fund Class K (BGKEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.61
-0.14 (-0.64%)
Jun 20, 2025, 4:00 PM EDT
BGKEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.64% |
| Jun 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.05% |
| Jun 17, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.73% |
| Jun 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.06% |
| Jun 13, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.46% |
| Jun 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.05% |
| Jun 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.41% |
| Jun 10, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.60% |
| Jun 9, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.74% |
| Jun 6, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.19% |
| Jun 5, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.84% |
| Jun 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.09% |
| Jun 3, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.14% |
| Jun 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.86% |
| May 30, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.13% |
| May 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.09% |
| May 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.42% |
| May 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.14% |
| May 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.05% |
| May 22, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.09% |
| May 21, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.28% |
| May 20, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| May 19, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.05% |
| May 16, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.37% |
| May 15, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.42% |
| May 14, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.70% |
| May 13, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.47% |
| May 12, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 3.00% |
| May 9, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.44% |
| May 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% |
| May 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% |
| May 6, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% |
| May 5, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.44% |
| May 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 2.15% |
| May 1, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.50% |
| Apr 30, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.10% |
| Apr 29, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% |
| Apr 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.10% |
| Apr 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% |
| Apr 24, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.38% |
| Apr 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.93% |
| Apr 22, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.65% |
| Apr 21, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.69% |
| Apr 17, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.34% |
| Apr 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.79% |
| Apr 15, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.42% |
| Apr 14, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.72% |
| Apr 11, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 3.04% |
| Apr 10, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -2.85% |
| Apr 9, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 7.07% |