Baron Global Durable Advantage ETF (BCGD)
NYSE: BCGD · Real-Time Price · USD
25.32
-0.39 (-1.51%)
Feb 23, 2026, 4:00 PM EST - Market closed
BCGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.50 | 25.51 | 25.32 | 25.32 | 25.32 | -1.49% | 1,376 |
| Feb 20, 2026 | 25.50 | 25.72 | 25.50 | 25.71 | 25.71 | 1.14% | 3,760 |
| Feb 19, 2026 | 25.35 | 25.44 | 25.35 | 25.42 | 25.42 | 0.24% | 4,109 |
| Feb 18, 2026 | 25.42 | 25.42 | 25.35 | 25.35 | 25.35 | -0.09% | 10,392 |
| Feb 17, 2026 | 25.21 | 25.42 | 25.21 | 25.38 | 25.38 | 0.43% | 436 |
| Feb 13, 2026 | 25.30 | 25.40 | 25.25 | 25.27 | 25.27 | -0.54% | 5,753 |
| Feb 12, 2026 | 25.63 | 25.69 | 25.34 | 25.41 | 25.41 | -1.07% | 4,528 |
| Feb 11, 2026 | 25.70 | 25.70 | 25.60 | 25.68 | 25.68 | -0.06% | 1,424 |
| Feb 10, 2026 | 25.76 | 25.76 | 25.70 | 25.70 | 25.70 | -0.45% | 711 |
| Feb 9, 2026 | 25.70 | 25.81 | 25.68 | 25.81 | 25.81 | 1.17% | 2,663 |
| Feb 6, 2026 | 25.15 | 25.51 | 25.15 | 25.51 | 25.51 | 1.84% | 2,579 |
| Feb 5, 2026 | 25.11 | 25.28 | 25.00 | 25.05 | 25.05 | -1.40% | 14,307 |
| Feb 4, 2026 | 25.45 | 25.47 | 25.21 | 25.41 | 25.41 | -0.40% | 13,944 |
| Feb 3, 2026 | 26.09 | 26.09 | 25.33 | 25.51 | 25.51 | -2.40% | 11,053 |
| Feb 2, 2026 | 25.85 | 26.16 | 25.85 | 26.14 | 26.14 | 0.94% | 13,471 |
| Jan 30, 2026 | 26.11 | 26.11 | 25.87 | 25.89 | 25.89 | -1.42% | 4,885 |
| Jan 29, 2026 | 26.30 | 26.30 | 25.90 | 26.26 | 26.26 | 0.28% | 7,444 |
| Jan 28, 2026 | 26.24 | 26.38 | 26.11 | 26.19 | 26.19 | -0.10% | 29,890 |
| Jan 27, 2026 | 26.21 | 26.25 | 26.18 | 26.22 | 26.22 | 0.52% | 1,621 |
| Jan 26, 2026 | 26.01 | 26.09 | 25.97 | 26.08 | 26.08 | 0.48% | 3,347 |
| Jan 23, 2026 | 25.93 | 25.97 | 25.93 | 25.96 | 25.96 | 0.28% | 920 |
| Jan 22, 2026 | 25.95 | 25.95 | 25.88 | 25.88 | 25.88 | 0.42% | 5,261 |
| Jan 21, 2026 | 25.50 | 26.01 | 25.50 | 25.78 | 25.78 | 1.43% | 28,918 |
| Jan 20, 2026 | 25.66 | 25.70 | 25.41 | 25.41 | 25.41 | -2.65% | 17,172 |
| Jan 16, 2026 | 26.09 | 26.17 | 26.06 | 26.11 | 26.11 | 0.15% | 7,592 |
| Jan 15, 2026 | 26.18 | 26.18 | 26.07 | 26.07 | 26.07 | 0.87% | 6,157 |
| Jan 14, 2026 | 25.86 | 25.88 | 25.70 | 25.84 | 25.84 | -0.38% | 14,990 |
| Jan 13, 2026 | 26.15 | 26.16 | 25.92 | 25.94 | 25.94 | -1.17% | 19,535 |
| Jan 12, 2026 | 26.11 | 26.25 | 26.11 | 26.25 | 26.25 | 0.02% | 3,110 |
| Jan 9, 2026 | 26.20 | 26.30 | 26.13 | 26.24 | 26.24 | 0.83% | 14,535 |
| Jan 8, 2026 | 26.01 | 26.05 | 26.00 | 26.03 | 26.03 | -0.44% | 9,413 |
| Jan 7, 2026 | 26.18 | 26.20 | 26.12 | 26.14 | 26.14 | -0.31% | 22,454 |
| Jan 6, 2026 | 26.08 | 26.22 | 26.08 | 26.22 | 26.22 | 1.22% | 3,276 |
| Jan 5, 2026 | 25.79 | 25.93 | 25.79 | 25.91 | 25.91 | 1.79% | 4,197 |
| Jan 2, 2026 | 25.56 | 25.57 | 25.37 | 25.45 | 25.45 | 0.12% | 5,589 |
| Dec 31, 2025 | 25.44 | 25.46 | 25.40 | 25.42 | 25.42 | -0.22% | 20,610 |
| Dec 30, 2025 | 25.49 | 25.50 | 25.46 | 25.48 | 25.48 | -0.06% | 6,837 |
| Dec 29, 2025 | 25.57 | 25.57 | 25.38 | 25.49 | 25.49 | -0.37% | 7,333 |
| Dec 26, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 25.59 | 0.14% | 7,731 |
| Dec 24, 2025 | 25.44 | 25.55 | 25.43 | 25.55 | 25.55 | 0.45% | 9,708 |
| Dec 23, 2025 | 25.31 | 25.44 | 25.31 | 25.44 | 25.44 | 0.56% | 5,494 |
| Dec 22, 2025 | 25.16 | 25.32 | 25.11 | 25.29 | 25.29 | 0.63% | 16,870 |
| Dec 19, 2025 | 24.95 | 25.15 | 24.95 | 25.14 | 25.14 | 0.88% | 9,645 |
| Dec 18, 2025 | 24.86 | 24.94 | 24.86 | 24.92 | 24.92 | 0.83% | 12,154 |
| Dec 17, 2025 | 24.90 | 24.90 | 24.70 | 24.71 | 24.71 | -0.92% | 12,450 |
| Dec 16, 2025 | 25.16 | 25.16 | 24.91 | 24.94 | 24.94 | -0.99% | 19,059 |