Skip to main content
Baron Global Durable Advantage ETF (BCGD)
NYSE: BCGD · Real-Time Price · USD
25.72
+0.06 (0.24%)
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.5225.7825.5225.78-0.49%1,754
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
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
Mar 26, 202623.2623.2623.1023.1123.11-2.43%3,686
Mar 25, 202623.6523.6923.6523.6923.690.68%758
Mar 24, 202623.4623.5623.4523.5323.53-1.20%2,041
Mar 23, 202623.8023.9623.8023.8123.812.17%1,317
Mar 20, 202623.5023.5023.3023.3023.30-2.12%1,769
Mar 19, 202623.7523.8123.6923.8123.81-0.47%300
Mar 18, 202624.2024.2223.9223.9223.92-1.66%2,873
Mar 17, 202624.3624.4324.3324.3324.33-0.05%674
Mar 16, 202624.2524.3824.2524.3424.341.74%4,934
Mar 13, 202624.2824.2823.9323.9323.92-0.83%2,779
Mar 12, 202624.2524.2624.1324.1324.13-1.99%5,259
Mar 11, 202624.7524.7524.5924.6224.62-0.73%995
Mar 10, 202624.9425.0324.8024.8024.800.14%1,095
Mar 9, 202624.1524.7624.1524.7624.760.79%4,091
Mar 6, 202624.7524.7524.5724.5724.57-1.47%1,239
Mar 5, 202624.9025.0224.7624.9424.94-0.81%6,657
Mar 4, 202625.0025.1725.0025.1425.140.90%2,807
Mar 3, 202624.7024.9224.4324.9224.92-1.28%2,941
Mar 2, 202624.9625.3424.9425.2425.24-0.66%4,715
Feb 27, 202625.3525.4125.3125.4125.40-0.55%605
Feb 26, 202625.6925.6925.4025.5525.54-0.96%2,820
Feb 25, 202625.8025.8225.7725.7925.790.50%1,496
Feb 24, 202625.5725.6625.5725.6625.661.35%285
Feb 23, 202625.5025.5125.3225.3225.32-1.49%1,376
Feb 20, 202625.5025.7225.5025.7125.711.14%3,760
Feb 19, 202625.3525.4425.3525.4225.420.24%4,109
Feb 18, 202625.4225.4225.3525.3525.35-0.09%10,392
Feb 17, 202625.2125.4225.2125.3825.380.43%436
Feb 13, 202625.3025.4025.2525.2725.27-0.54%5,753
Feb 12, 202625.6325.6925.3425.4125.41-1.07%4,528
Feb 11, 202625.7025.7025.6025.6825.68-0.06%1,424
Feb 10, 202625.7625.7625.7025.7025.70-0.45%711
Feb 9, 202625.7025.8125.6825.8125.811.17%2,663
Feb 6, 202625.1525.5125.1525.5125.511.84%2,579
Feb 5, 202625.1125.2825.0025.0525.05-1.40%14,307
Feb 4, 202625.4525.4725.2125.4125.41-0.40%13,944
Feb 3, 202626.0926.0925.3325.5125.51-2.40%11,053