Skip to main content
logo
Baron Global Durable Advantage ETF (BCGD)
NYSE: BCGD · Real-Time Price · USD
23.63
-0.14 (-0.59%)
At close: Apr 2, 2026, 4:00 PM EDT
24.14
+0.51 (2.16%)
After-hours: Apr 2, 2026, 7:37 PM EDT

BCGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.6023.7023.6023.6323.63-0.57%10,195
Apr 1, 202623.7723.8223.7723.7723.771.56%1,597
Mar 31, 202623.1023.4023.1023.4023.403.34%1,491
Mar 30, 202622.8522.8522.6422.6422.64-0.36%882
Mar 27, 202622.8122.8522.7322.7322.73-1.67%2,988
Mar 26, 202623.2623.2623.1023.1123.11-2.43%3,686
Mar 25, 202623.6523.6923.6523.6923.690.68%758
Mar 24, 202623.4623.5623.4523.5323.53-1.20%2,041
Mar 23, 202623.8023.9623.8023.8123.812.17%1,317
Mar 20, 202623.5023.5023.3023.3023.30-2.13%1,769
Mar 19, 202623.7523.8123.6923.8123.81-0.47%300
Mar 18, 202624.2024.2223.9223.9223.92-1.66%2,873
Mar 17, 202624.3624.4324.3324.3324.33-0.05%674
Mar 16, 202624.2524.3824.2524.3424.341.73%4,934
Mar 13, 202624.2824.2823.9323.9323.92-0.83%2,779
Mar 12, 202624.2524.2624.1324.1324.13-1.99%5,259
Mar 11, 202624.7524.7524.5924.6224.62-0.73%995
Mar 10, 202624.9425.0324.8024.8024.800.14%1,095
Mar 9, 202624.1524.7624.1524.7624.760.79%4,091
Mar 6, 202624.7524.7524.5724.5724.57-1.48%1,239
Mar 5, 202624.9025.0224.7624.9424.94-0.81%6,657
Mar 4, 202625.0025.1725.0025.1425.140.90%2,807
Mar 3, 202624.7024.9224.4324.9224.92-1.28%2,941
Mar 2, 202624.9625.3424.9425.2425.24-0.66%4,715
Feb 27, 202625.3525.4125.3125.4125.40-0.55%605
Feb 26, 202625.6925.6925.4025.5525.54-0.96%2,820
Feb 25, 202625.8025.8225.7725.7925.790.50%1,496
Feb 24, 202625.5725.6625.5725.6625.661.35%285
Feb 23, 202625.5025.5125.3225.3225.32-1.49%1,376
Feb 20, 202625.5025.7225.5025.7125.711.14%3,760
Feb 19, 202625.3525.4425.3525.4225.420.24%4,109
Feb 18, 202625.4225.4225.3525.3525.35-0.09%10,392
Feb 17, 202625.2125.4225.2125.3825.380.43%436
Feb 13, 202625.3025.4025.2525.2725.27-0.54%5,753
Feb 12, 202625.6325.6925.3425.4125.41-1.07%4,528
Feb 11, 202625.7025.7025.6025.6825.68-0.06%1,424
Feb 10, 202625.7625.7625.7025.7025.70-0.45%711
Feb 9, 202625.7025.8125.6825.8125.811.17%2,663
Feb 6, 202625.1525.5125.1525.5125.511.84%2,579
Feb 5, 202625.1125.2825.0025.0525.05-1.40%14,307
Feb 4, 202625.4525.4725.2125.4125.41-0.40%13,944
Feb 3, 202626.0926.0925.3325.5125.51-2.40%11,053
Feb 2, 202625.8526.1625.8526.1426.140.94%13,471
Jan 30, 202626.1126.1125.8725.8925.89-1.42%4,885
Jan 29, 202626.3026.3025.9026.2626.260.28%7,444
Jan 28, 202626.2426.3826.1126.1926.19-0.10%29,890
Jan 27, 202626.2126.2526.1826.2226.220.52%1,621
Jan 26, 202626.0126.0925.9726.0826.080.48%3,347
Jan 23, 202625.9325.9725.9325.9625.960.28%920
Jan 22, 202625.9525.9525.8825.8825.880.42%5,261