Baillie Gifford Emerging Markets Equities Fund Class K (BGKEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.99
-0.55 (-1.69%)
May 19, 2026, 4:00 PM EST
BGKEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -1.69% |
| May 18, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.31% |
| May 15, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -4.14% |
| May 14, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.74% |
| May 13, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.91% |
| May 12, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -2.31% |
| May 11, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 1.57% |
| May 8, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.33% |
| May 7, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.66% |
| May 6, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 3.73% |
| May 5, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.48% |
| May 4, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.21% |
| May 1, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.13% |
| Apr 30, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.77% |
| Apr 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.10% |
| Apr 28, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.12% |
| Apr 27, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.45% |
| Apr 24, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.49% |
| Apr 23, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.31% |
| Apr 22, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.13% |
| Apr 21, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.32% |
| Apr 20, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.64% |
| Apr 17, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.68% |
| Apr 16, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.75% |
| Apr 15, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.75% |
| Apr 14, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.50% |
| Apr 13, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.91% |
| Apr 10, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.57% |
| Apr 9, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.14% |
| Apr 8, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 5.71% |
| Apr 7, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.11% |
| Apr 6, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.72% |
| Apr 2, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.07% |
| 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% |