Skip to main content
logo
Baron Global Durable Advantage ETF (BCGD)
NYSE: BCGD · Real-Time Price · USD
26.17
-0.39 (-1.48%)
Jul 17, 2026, 4:00 PM EDT - Market closed

BCGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202626.1826.3926.1526.1726.17-1.46%6,711
Jul 16, 202626.7026.7926.5626.5626.56-0.78%1,506
Jul 15, 202626.7726.7726.7726.7726.760.68%167
Jul 14, 202626.5226.5926.5226.5826.580.79%419
Jul 13, 202626.3826.3826.3726.3726.37-1.28%244
Jul 10, 202626.7226.7226.7226.7226.720.34%21
Jul 9, 202626.5526.6326.5526.6326.630.75%312
Jul 8, 202626.3726.4326.2226.4326.43-0.51%2,847
Jul 7, 202626.6026.7026.5626.5726.56-1.14%2,298
Jul 6, 202626.6526.8726.6526.8726.871.80%1,744
Jul 2, 202626.7526.7526.4026.4026.40-0.28%289
Jul 1, 202626.4526.4726.4526.4726.470.10%486
Jun 30, 202626.0526.4426.0526.4426.441.47%953
Jun 29, 202625.9026.0625.9026.0626.061.33%1,073
Jun 26, 202625.5225.7825.5225.7225.720.24%3,167
Jun 25, 202625.8025.8625.6625.6625.66-0.08%1,255
Jun 24, 202625.7625.8125.6725.6725.67-0.16%1,271
Jun 23, 202625.7625.7625.7225.7225.72-1.94%1,682
Jun 22, 202626.5426.5426.1726.2326.23-1.13%4,249
Jun 18, 202626.4526.5326.4526.5326.531.40%1,657
Jun 17, 202626.3626.5226.1626.1626.16-1.16%3,599
Jun 16, 202626.5726.5726.4726.4726.47-0.31%646
Jun 15, 202626.5426.6026.5026.5526.551.77%9,604
Jun 12, 202626.0926.0926.0926.0926.090.26%51
Jun 11, 202625.5626.0225.5626.0226.022.00%2,876
Jun 10, 202625.5125.5125.5125.5125.51-1.72%514
Jun 9, 202626.2226.2225.5625.9625.960.47%1,757
Jun 8, 202625.8425.8425.8425.8425.840.27%232
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