Skip to main content
logo
Baron Global Durable Advantage ETF (BCGD)
NYSE: BCGD · Real-Time Price · USD
25.84
+0.07 (0.27%)
At close: Jun 8, 2026, 4:00 PM EDT
25.75
-0.09 (-0.33%)
After-hours: Jun 8, 2026, 4:23 PM EDT

BCGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202625.7826.0225.7725.77--77
Jun 5, 202626.1526.1525.7725.7725.76-2.59%1,814
Jun 4, 202626.1526.4526.1526.4526.451.60%3,331
Jun 3, 202626.1026.1025.9126.0326.03-1.09%5,069
Jun 2, 202626.4026.4026.3226.3226.32-0.23%351
Jun 1, 202626.4226.5126.3526.3826.38-0.53%4,976
May 29, 202626.5226.5526.4526.5226.520.30%2,455
May 28, 202626.2026.4426.2026.4426.440.40%773
May 27, 202626.2626.3326.2626.3326.330.57%604
May 26, 202626.2026.2026.1026.1926.180.53%1,314
May 22, 202626.1126.1126.0526.0526.05-0.02%224
May 21, 202625.8826.1025.8826.0526.050.60%9,017
May 20, 202625.7525.9625.7525.9025.901.36%21,289
May 19, 202625.6225.7225.5525.5525.55-0.76%1,741
May 18, 202625.8225.9325.7025.7425.74-0.10%3,784
May 15, 202625.9425.9525.7725.7725.77-2.01%5,822
May 14, 202626.2326.3626.1826.3026.300.85%1,535
May 13, 202625.9526.1225.7826.0826.070.37%1,296
May 12, 202625.8725.9825.8725.9825.98-0.52%1,019
May 11, 202626.1526.2226.1126.1126.11-0.64%1,980
May 8, 202626.2826.2926.2826.2826.28-0.37%1,491
May 7, 202626.5126.5526.3826.3826.38-0.46%874
May 6, 202626.1626.5326.1626.5026.502.31%1,726
May 5, 202626.0026.0025.8625.9025.900.32%1,222
May 4, 202626.0026.0125.7625.8225.82-0.79%8,280
May 1, 202626.0026.0326.0026.0326.030.21%624
Apr 30, 202625.7525.9725.5625.9725.971.92%561
Apr 29, 202625.5125.5125.4825.4825.48-0.39%143
Apr 28, 202625.6025.6125.5125.5825.58-1.01%4,693
Apr 27, 202625.8425.8425.8425.8425.840.03%144
Apr 24, 202625.8625.9025.8325.8325.830.90%2,715
Apr 23, 202625.7725.7725.5025.6025.60-1.11%1,674
Apr 22, 202625.8725.9125.8025.8925.890.49%1,438
Apr 21, 202626.1026.1025.7625.7625.76-0.81%6,775
Apr 20, 202625.9525.9925.9025.9725.97-0.18%1,791
Apr 17, 202626.0026.1626.0026.0226.021.77%15,833
Apr 16, 202625.8025.8025.5625.5725.57-0.34%8,238
Apr 15, 202625.5025.6525.5025.6525.651.20%5,189
Apr 14, 202625.3525.3525.3525.3525.351.07%158
Apr 13, 202624.8425.0824.8425.0825.081.38%1,298
Apr 10, 202624.8724.8924.7424.7424.740.07%807
Apr 9, 202624.7924.7924.7224.7224.720.47%796
Apr 8, 202624.6724.7224.6124.6124.613.83%1,272
Apr 7, 202623.6523.7023.6523.7023.70-0.20%1,127
Apr 6, 202623.6523.7523.6523.7523.750.50%3,260
Apr 2, 202623.6023.7023.6023.6323.63-0.57%10,235
Apr 1, 202623.7723.8223.7723.7723.771.56%1,630
Mar 31, 202623.1023.4023.1023.4023.403.35%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