Baron Global Durable Advantage ETF (BCGD)
NYSE: BCGD · Real-Time Price · USD
25.72
+0.06 (0.22%)
At close: Jun 26, 2026, 4:00 PM EDT
25.72
0.00 (0.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT
BCGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.52 | 25.78 | 25.52 | 25.72 | 25.72 | 0.24% | 3,167 |
| Jun 25, 2026 | 25.80 | 25.86 | 25.66 | 25.66 | 25.66 | -0.08% | 1,255 |
| Jun 24, 2026 | 25.76 | 25.81 | 25.67 | 25.67 | 25.67 | -0.16% | 1,271 |
| Jun 23, 2026 | 25.76 | 25.76 | 25.72 | 25.72 | 25.72 | -1.94% | 1,682 |
| Jun 22, 2026 | 26.54 | 26.54 | 26.17 | 26.23 | 26.23 | -1.13% | 4,249 |
| Jun 18, 2026 | 26.45 | 26.53 | 26.45 | 26.53 | 26.53 | 1.40% | 1,657 |
| Jun 17, 2026 | 26.36 | 26.52 | 26.16 | 26.16 | 26.16 | -1.16% | 3,599 |
| Jun 16, 2026 | 26.57 | 26.57 | 26.47 | 26.47 | 26.47 | -0.31% | 646 |
| Jun 15, 2026 | 26.54 | 26.60 | 26.50 | 26.55 | 26.55 | 1.77% | 9,604 |
| Jun 12, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.26% | 51 |
| Jun 11, 2026 | 25.56 | 26.02 | 25.56 | 26.02 | 26.02 | 2.00% | 2,876 |
| Jun 10, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.72% | 514 |
| Jun 9, 2026 | 26.22 | 26.22 | 25.56 | 25.96 | 25.96 | 0.47% | 1,757 |
| Jun 8, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.27% | 232 |
| Jun 5, 2026 | 26.15 | 26.15 | 25.77 | 25.77 | 25.76 | -2.59% | 1,814 |
| Jun 4, 2026 | 26.15 | 26.45 | 26.15 | 26.45 | 26.45 | 1.60% | 3,331 |
| Jun 3, 2026 | 26.10 | 26.10 | 25.91 | 26.03 | 26.03 | -1.09% | 5,069 |
| Jun 2, 2026 | 26.40 | 26.40 | 26.32 | 26.32 | 26.32 | -0.23% | 351 |
| Jun 1, 2026 | 26.42 | 26.51 | 26.35 | 26.38 | 26.38 | -0.53% | 4,976 |
| May 29, 2026 | 26.52 | 26.55 | 26.45 | 26.52 | 26.52 | 0.30% | 2,455 |
| May 28, 2026 | 26.20 | 26.44 | 26.20 | 26.44 | 26.44 | 0.40% | 773 |
| May 27, 2026 | 26.26 | 26.33 | 26.26 | 26.33 | 26.33 | 0.57% | 604 |
| May 26, 2026 | 26.20 | 26.20 | 26.10 | 26.19 | 26.18 | 0.53% | 1,314 |
| May 22, 2026 | 26.11 | 26.11 | 26.05 | 26.05 | 26.05 | -0.02% | 224 |
| May 21, 2026 | 25.88 | 26.10 | 25.88 | 26.05 | 26.05 | 0.60% | 9,017 |
| May 20, 2026 | 25.75 | 25.96 | 25.75 | 25.90 | 25.90 | 1.36% | 21,289 |
| May 19, 2026 | 25.62 | 25.72 | 25.55 | 25.55 | 25.55 | -0.76% | 1,741 |
| 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 | 0.21% | 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 | -0.81% | 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 |