Skip to main content
logo
Baron Global Durable Advantage ETF (BCGD)
NYSE: BCGD · Real-Time Price · USD
26.86
-0.02 (-0.06%)
Aug 28, 2026, 4:00 PM EDT - Market closed

BCGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202627.0027.0026.8626.8626.86-0.07%1,191
Aug 27, 202626.8526.8726.8526.8726.870.40%117
Aug 26, 202626.8426.8426.7626.7726.77-0.19%1,431
Aug 25, 202626.8326.8326.7726.8226.820.46%2,908
Aug 24, 202626.6926.7426.6126.7026.70-0.18%3,114
Aug 21, 202626.7826.7926.7426.7426.740.64%653
Aug 20, 202626.7026.7026.5826.5826.57-0.57%1,819
Aug 19, 202626.8026.8026.7326.7326.730.23%588
Aug 18, 202626.6726.6726.6626.6726.67-1.14%966
Aug 17, 202627.0727.0826.9726.9726.97-0.38%2,380
Aug 14, 202627.1627.1627.0827.0827.08-0.26%615
Aug 13, 202627.1527.1527.1527.1527.150.63%105
Aug 12, 202626.9926.9926.9826.9826.980.20%1,285
Aug 11, 202627.0327.0326.9026.9226.92-0.06%1,995
Aug 10, 202626.9426.9426.9426.9426.94-0.17%119
Aug 7, 202627.0027.0026.9526.9826.980.08%645
Aug 6, 202626.9626.9626.9626.9626.96-0.05%315
Aug 5, 202626.9826.9826.9826.9826.970.05%115
Aug 4, 202626.8226.9626.8226.9626.961.03%114
Aug 3, 202626.6026.6926.6026.6926.691.30%740
Jul 31, 202626.0926.3826.0926.3426.342.20%519
Jul 30, 202625.6425.7825.6325.7825.781.11%627
Jul 29, 202625.4925.7925.4625.4925.49-1.31%3,880
Jul 28, 202625.6325.8525.5825.8325.830.20%2,079
Jul 27, 202625.7825.7825.7825.7825.780.06%664
Jul 24, 202625.9025.9025.7725.7725.77-0.05%1,131
Jul 23, 202625.7825.8125.7825.7825.78-1.76%1,362
Jul 22, 202626.1526.2426.1526.2426.24-0.15%1,753
Jul 21, 202626.2526.3026.1726.2826.280.24%1,904
Jul 20, 202626.2826.2826.2226.2226.220.19%213
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