Baron Global Durable Advantage ETF (BCGD)
NYSE: BCGD · Real-Time Price · USD
25.74
-0.03 (-0.11%)
May 18, 2026, 4:00 PM EDT - Market closed
BCGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 25.82 | 25.93 | 25.70 | 25.74 | 25.74 | -0.10% | 3,784 |
| May 15, 2026 | 25.94 | 25.95 | 25.77 | 25.77 | 25.77 | -2.01% | 5,822 |
| May 14, 2026 | 26.23 | 26.36 | 26.18 | 26.30 | 26.30 | 0.85% | 1,535 |
| May 13, 2026 | 25.95 | 26.12 | 25.78 | 26.08 | 26.07 | 0.37% | 1,296 |
| May 12, 2026 | 25.87 | 25.98 | 25.87 | 25.98 | 25.98 | -0.52% | 1,019 |
| May 11, 2026 | 26.15 | 26.22 | 26.11 | 26.11 | 26.11 | -0.64% | 1,980 |
| May 8, 2026 | 26.28 | 26.29 | 26.28 | 26.28 | 26.28 | -0.37% | 1,491 |
| May 7, 2026 | 26.51 | 26.55 | 26.38 | 26.38 | 26.38 | -0.46% | 874 |
| May 6, 2026 | 26.16 | 26.53 | 26.16 | 26.50 | 26.50 | 2.31% | 1,726 |
| May 5, 2026 | 26.00 | 26.00 | 25.86 | 25.90 | 25.90 | 0.32% | 1,222 |
| May 4, 2026 | 26.00 | 26.01 | 25.76 | 25.82 | 25.82 | -0.79% | 8,280 |
| May 1, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | 0.22% | 624 |
| Apr 30, 2026 | 25.75 | 25.97 | 25.56 | 25.97 | 25.97 | 1.92% | 561 |
| Apr 29, 2026 | 25.51 | 25.51 | 25.48 | 25.48 | 25.48 | -0.39% | 143 |
| Apr 28, 2026 | 25.60 | 25.61 | 25.51 | 25.58 | 25.58 | -1.01% | 4,693 |
| Apr 27, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.03% | 144 |
| Apr 24, 2026 | 25.86 | 25.90 | 25.83 | 25.83 | 25.83 | 0.90% | 2,715 |
| Apr 23, 2026 | 25.77 | 25.77 | 25.50 | 25.60 | 25.60 | -1.11% | 1,674 |
| Apr 22, 2026 | 25.87 | 25.91 | 25.80 | 25.89 | 25.89 | 0.49% | 1,438 |
| Apr 21, 2026 | 26.10 | 26.10 | 25.76 | 25.76 | 25.76 | -0.80% | 6,775 |
| Apr 20, 2026 | 25.95 | 25.99 | 25.90 | 25.97 | 25.97 | -0.18% | 1,791 |
| Apr 17, 2026 | 26.00 | 26.16 | 26.00 | 26.02 | 26.02 | 1.77% | 15,833 |
| Apr 16, 2026 | 25.80 | 25.80 | 25.56 | 25.57 | 25.57 | -0.34% | 8,238 |
| Apr 15, 2026 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 1.20% | 5,189 |
| Apr 14, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.07% | 158 |
| Apr 13, 2026 | 24.84 | 25.08 | 24.84 | 25.08 | 25.08 | 1.38% | 1,298 |
| Apr 10, 2026 | 24.87 | 24.89 | 24.74 | 24.74 | 24.74 | 0.06% | 807 |
| Apr 9, 2026 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | 0.47% | 796 |
| Apr 8, 2026 | 24.67 | 24.72 | 24.61 | 24.61 | 24.61 | 3.84% | 1,272 |
| Apr 7, 2026 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | -0.20% | 1,127 |
| Apr 6, 2026 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 0.50% | 3,260 |
| Apr 2, 2026 | 23.60 | 23.70 | 23.60 | 23.63 | 23.63 | -0.57% | 10,235 |
| Apr 1, 2026 | 23.77 | 23.82 | 23.77 | 23.77 | 23.77 | 1.56% | 1,630 |
| Mar 31, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 3.34% | 1,491 |
| Mar 30, 2026 | 22.85 | 22.85 | 22.64 | 22.64 | 22.64 | -0.36% | 882 |
| Mar 27, 2026 | 22.81 | 22.85 | 22.73 | 22.73 | 22.73 | -1.67% | 2,988 |
| Mar 26, 2026 | 23.26 | 23.26 | 23.10 | 23.11 | 23.11 | -2.43% | 3,686 |
| Mar 25, 2026 | 23.65 | 23.69 | 23.65 | 23.69 | 23.69 | 0.68% | 758 |
| Mar 24, 2026 | 23.46 | 23.56 | 23.45 | 23.53 | 23.53 | -1.20% | 2,041 |
| Mar 23, 2026 | 23.80 | 23.96 | 23.80 | 23.81 | 23.81 | 2.17% | 1,317 |
| Mar 20, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -2.13% | 1,769 |
| Mar 19, 2026 | 23.75 | 23.81 | 23.69 | 23.81 | 23.81 | -0.47% | 300 |
| Mar 18, 2026 | 24.20 | 24.22 | 23.92 | 23.92 | 23.92 | -1.66% | 2,873 |
| Mar 17, 2026 | 24.36 | 24.43 | 24.33 | 24.33 | 24.33 | -0.05% | 674 |
| Mar 16, 2026 | 24.25 | 24.38 | 24.25 | 24.34 | 24.34 | 1.73% | 4,934 |
| Mar 13, 2026 | 24.28 | 24.28 | 23.93 | 23.93 | 23.92 | -0.83% | 2,779 |
| Mar 12, 2026 | 24.25 | 24.26 | 24.13 | 24.13 | 24.13 | -1.99% | 5,259 |
| Mar 11, 2026 | 24.75 | 24.75 | 24.59 | 24.62 | 24.62 | -0.73% | 995 |
| Mar 10, 2026 | 24.94 | 25.03 | 24.80 | 24.80 | 24.80 | 0.14% | 1,095 |
| Mar 9, 2026 | 24.15 | 24.76 | 24.15 | 24.76 | 24.76 | 0.79% | 4,091 |