Baron Global Durable Advantage ETF (BCGD)
NYSE: BCGD · Real-Time Price · USD
26.62
0.00 (0.00%)
Oct 8, 2026, 10:14 AM EDT - Market open
BCGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 26.65 | 26.65 | 26.50 | 26.62 | 26.62 | - | 6 |
| Oct 7, 2026 | 26.57 | 26.68 | 26.56 | 26.62 | 26.62 | -0.82% | 2,148 |
| Oct 6, 2026 | 26.89 | 26.89 | 26.84 | 26.84 | 26.84 | 0.43% | 1,109 |
| Oct 5, 2026 | 26.50 | 26.78 | 26.50 | 26.73 | 26.73 | 1.40% | 2,019 |
| Oct 2, 2026 | 26.40 | 26.45 | 26.34 | 26.36 | 26.36 | 1.01% | 940 |
| Oct 1, 2026 | 26.15 | 26.15 | 25.97 | 26.09 | 26.09 | -0.64% | 4,615 |
| Sep 30, 2026 | 26.21 | 26.27 | 26.21 | 26.26 | 26.26 | 0.06% | 944 |
| Sep 29, 2026 | 26.15 | 26.25 | 26.15 | 26.25 | 26.25 | 0.38% | 738 |
| Sep 28, 2026 | 26.21 | 26.22 | 26.10 | 26.15 | 26.15 | -0.63% | 2,971 |
| Sep 25, 2026 | 26.22 | 26.31 | 26.22 | 26.31 | 26.31 | 0.20% | 514 |
| Sep 24, 2026 | 26.10 | 26.26 | 26.10 | 26.26 | 26.26 | 0.20% | 4,184 |
| Sep 23, 2026 | 26.31 | 26.31 | 26.20 | 26.21 | 26.21 | -1.11% | 2,563 |
| Sep 22, 2026 | 26.51 | 26.55 | 26.50 | 26.50 | 26.50 | 0.14% | 7,734 |
| Sep 21, 2026 | 26.20 | 26.50 | 26.20 | 26.46 | 26.46 | 2.06% | 1,584 |
| Sep 18, 2026 | 25.87 | 25.93 | 25.87 | 25.93 | 25.93 | 0.08% | 996 |
| Sep 17, 2026 | 25.90 | 25.90 | 25.85 | 25.91 | 25.91 | 1.08% | 2,054 |
| Sep 16, 2026 | 25.83 | 25.85 | 25.63 | 25.63 | 25.63 | -0.16% | 1,815 |
| Sep 15, 2026 | 25.85 | 25.85 | 25.67 | 25.67 | 25.67 | -0.98% | 7,403 |
| Sep 14, 2026 | 25.85 | 25.98 | 25.85 | 25.93 | 25.93 | -1.10% | 1,242 |
| Sep 11, 2026 | 26.18 | 26.24 | 26.16 | 26.22 | 26.22 | 0.61% | 4,858 |
| Sep 10, 2026 | 26.00 | 26.06 | 26.00 | 26.06 | 26.06 | -0.68% | 5,438 |
| Sep 9, 2026 | 26.29 | 26.31 | 26.23 | 26.23 | 26.23 | -1.03% | 19,851 |
| Sep 8, 2026 | 26.62 | 26.62 | 26.51 | 26.51 | 26.51 | -0.54% | 8,560 |
| Sep 4, 2026 | 26.65 | 26.65 | 26.64 | 26.65 | 26.65 | 0.12% | 1,535 |
| Sep 3, 2026 | 26.55 | 26.62 | 26.55 | 26.62 | 26.62 | 0.57% | 1,117 |
| Sep 2, 2026 | 26.35 | 26.47 | 26.35 | 26.47 | 26.47 | 0.82% | 9,542 |
| Sep 1, 2026 | 26.39 | 26.39 | 26.25 | 26.25 | 26.25 | -1.41% | 1,348 |
| Aug 31, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.86% | 597 |
| Aug 28, 2026 | 27.00 | 27.00 | 26.86 | 26.86 | 26.86 | -0.07% | 1,191 |
| Aug 27, 2026 | 26.85 | 26.87 | 26.85 | 26.87 | 26.87 | 0.40% | 117 |
| Aug 26, 2026 | 26.84 | 26.84 | 26.76 | 26.77 | 26.77 | -0.19% | 1,431 |
| Aug 25, 2026 | 26.83 | 26.83 | 26.77 | 26.82 | 26.82 | 0.46% | 2,908 |
| Aug 24, 2026 | 26.69 | 26.74 | 26.61 | 26.70 | 26.70 | -0.18% | 3,114 |
| Aug 21, 2026 | 26.78 | 26.79 | 26.74 | 26.74 | 26.74 | 0.64% | 653 |
| Aug 20, 2026 | 26.70 | 26.70 | 26.58 | 26.58 | 26.57 | -0.57% | 1,819 |
| Aug 19, 2026 | 26.80 | 26.80 | 26.73 | 26.73 | 26.73 | 0.23% | 588 |
| Aug 18, 2026 | 26.67 | 26.67 | 26.66 | 26.67 | 26.67 | -1.14% | 966 |
| Aug 17, 2026 | 27.07 | 27.08 | 26.97 | 26.97 | 26.97 | -0.38% | 2,380 |
| Aug 14, 2026 | 27.16 | 27.16 | 27.08 | 27.08 | 27.08 | -0.26% | 615 |
| Aug 13, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.63% | 105 |
| Aug 12, 2026 | 26.99 | 26.99 | 26.98 | 26.98 | 26.98 | 0.20% | 1,285 |
| Aug 11, 2026 | 27.03 | 27.03 | 26.90 | 26.92 | 26.92 | -0.06% | 1,995 |
| Aug 10, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.17% | 119 |
| Aug 7, 2026 | 27.00 | 27.00 | 26.95 | 26.98 | 26.98 | 0.08% | 645 |
| Aug 6, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.05% | 315 |
| Aug 5, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.97 | 0.05% | 115 |
| Aug 4, 2026 | 26.82 | 26.96 | 26.82 | 26.96 | 26.96 | 1.03% | 114 |
| Aug 3, 2026 | 26.60 | 26.69 | 26.60 | 26.69 | 26.69 | 1.30% | 740 |
| Jul 31, 2026 | 26.09 | 26.38 | 26.09 | 26.34 | 26.34 | 2.20% | 519 |
| Jul 30, 2026 | 25.64 | 25.78 | 25.63 | 25.78 | 25.78 | 1.11% | 627 |