Baldwin Insurance Group, Inc. Class A BWIN
NASDAQ · United States · Finance
$31.82+0.03 (+0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.82 | +0.09% | $31.80 | $31.92 | $31.79 | 327.49K |
| 2026-09-30 | $31.79 | +0.03% | $31.82 | $31.85 | $31.78 | 4.25M |
| 2026-09-29 | $31.78 | -0.13% | $31.83 | $31.90 | $31.78 | 3.54M |
| 2026-09-28 | $31.82 | -0.09% | $31.85 | $31.89 | $31.80 | 3.05M |
| 2026-09-25 | $31.85 | +0.03% | $31.85 | $31.93 | $31.82 | 1.48M |
| 2026-09-24 | $31.84 | -0.03% | $31.87 | $31.91 | $31.70 | 4.40M |
| 2026-09-23 | $31.85 | -0.31% | $31.91 | $31.95 | $31.81 | 3.63M |
| 2026-09-22 | $31.95 | +0.19% | $31.92 | $31.95 | $31.88 | 4.19M |
| 2026-09-21 | $31.89 | -0.13% | $31.94 | $31.96 | $31.85 | 3.40M |
| 2026-09-18 | $31.93 | -0.06% | $31.98 | $32.04 | $31.90 | 6.26M |
| 2026-09-17 | $31.95 | -0.28% | $32.06 | $32.10 | $31.87 | 7.37M |
| 2026-09-16 | $32.04 | -1.39% | $32.25 | $32.34 | $31.95 | 19.48M |
| 2026-09-15 | $32.49 | +1.53% | $32.00 | $32.71 | $31.95 | 12.04M |
| 2026-09-14 | $32.00 | +7.93% | $31.84 | $32.18 | $31.72 | 22.67M |
| 2026-09-11 | $29.65 | +0.88% | $29.71 | $29.77 | $28.82 | 941.90K |
| 2026-09-10 | $29.39 | +4.11% | $28.32 | $29.67 | $28.26 | 733.70K |
| 2026-09-09 | $28.23 | -4.98% | $29.50 | $29.73 | $27.74 | 1.64M |
| 2026-09-08 | $29.71 | -3.79% | $30.17 | $30.70 | $29.52 | 791.40K |
| 2026-09-04 | $30.88 | -1.09% | $31.01 | $31.37 | $30.54 | 618.60K |
| 2026-09-03 | $31.22 | +0.68% | $31.38 | $31.90 | $30.83 | 957.30K |
| 2026-09-02 | $31.01 | +2.48% | $30.43 | $31.06 | $29.71 | 1.62M |
| 2026-09-01 | $30.26 | -1.91% | $30.85 | $31.58 | $30.25 | 898.10K |
| 2026-08-31 | $30.85 | +0.55% | $30.40 | $31.06 | $30.01 | 1.06M |
| 2026-08-28 | $30.68 | +1.72% | $30.16 | $31.06 | $30.16 | 674.90K |
| 2026-08-27 | $30.16 | -0.82% | $29.95 | $30.58 | $29.86 | 925.00K |
| 2026-08-26 | $30.41 | -1.62% | $30.62 | $31.02 | $30.20 | 618.60K |
| 2026-08-25 | $30.91 | -1.25% | $31.07 | $31.53 | $30.89 | 1.05M |
| 2026-08-24 | $31.30 | -1.88% | $31.93 | $32.59 | $31.16 | 885.90K |
| 2026-08-21 | $31.90 | +1.43% | $31.62 | $32.11 | $31.40 | 552.80K |
| 2026-08-20 | $31.45 | +0.96% | $30.86 | $31.75 | $30.86 | 670.70K |
| 2026-08-19 | $31.15 | +3.15% | $30.30 | $31.45 | $30.25 | 991.00K |
| 2026-08-18 | $30.20 | -1.85% | $30.90 | $31.80 | $30.08 | 851.80K |
| 2026-08-17 | $30.77 | -2.35% | $30.67 | $31.36 | $30.03 | 1.12M |
| 2026-08-14 | $31.51 | +2.14% | $30.73 | $32.56 | $30.01 | 1.66M |
| 2026-08-13 | $30.85 | -0.52% | $31.46 | $31.80 | $30.06 | 822.80K |
| 2026-08-12 | $31.01 | +4.20% | $29.76 | $31.26 | $29.63 | 1.82M |
| 2026-08-11 | $29.76 | +3.15% | $28.85 | $29.82 | $28.40 | 568.00K |
| 2026-08-10 | $28.85 | -2.34% | $29.19 | $29.30 | $28.45 | 760.00K |
| 2026-08-07 | $29.54 | +3.29% | $28.73 | $29.98 | $28.14 | 1.42M |
| 2026-08-06 | $28.60 | -0.59% | $28.95 | $29.43 | $28.51 | 1.23M |
| 2026-08-05 | $28.77 | -0.31% | $29.00 | $29.00 | $28.16 | 857.10K |
| 2026-08-04 | $28.86 | -2.10% | $29.03 | $29.35 | $28.02 | 1.32M |
| 2026-08-03 | $29.48 | +6.27% | $28.31 | $30.04 | $28.15 | 1.88M |
| 2026-07-31 | $27.74 | +3.93% | $26.73 | $28.13 | $26.30 | 1.25M |
| 2026-07-30 | $26.69 | -5.42% | $27.91 | $27.91 | $26.30 | 1.08M |
| 2026-07-29 | $28.22 | -1.43% | $28.01 | $28.80 | $27.58 | 951.60K |
| 2026-07-28 | $28.63 | +4.49% | $27.67 | $29.17 | $27.67 | 1.70M |
| 2026-07-27 | $27.40 | +3.51% | $26.80 | $27.43 | $26.01 | 2.16M |
| 2026-07-24 | $26.47 | +2.24% | $25.87 | $26.77 | $25.87 | 876.60K |
| 2026-07-23 | $25.89 | +2.74% | $25.25 | $25.93 | $24.66 | 1.20M |
| 2026-07-22 | $25.20 | -3.63% | $26.15 | $26.42 | $25.01 | 1.51M |
| 2026-07-21 | $26.15 | -2.97% | $26.45 | $27.20 | $25.85 | 880.20K |
| 2026-07-20 | $26.95 | -1.10% | $27.27 | $27.57 | $26.61 | 1.35M |
| 2026-07-17 | $27.25 | -0.91% | $27.40 | $28.55 | $27.00 | 1.31M |
| 2026-07-16 | $27.50 | +7.34% | $25.80 | $27.53 | $25.59 | 1.49M |
| 2026-07-15 | $25.62 | -3.36% | $26.71 | $26.71 | $25.58 | 868.00K |
| 2026-07-14 | $26.51 | -2.96% | $26.98 | $27.18 | $26.44 | 858.40K |
| 2026-07-13 | $27.32 | +3.09% | $26.54 | $27.58 | $26.54 | 854.70K |
| 2026-07-10 | $26.50 | +0.19% | $26.42 | $26.81 | $25.97 | 884.70K |
| 2026-07-09 | $26.45 | -1.56% | $26.71 | $26.97 | $25.55 | 1.14M |
| 2026-07-08 | $26.87 | -1.58% | $27.42 | $27.61 | $26.83 | 1.06M |
| 2026-07-07 | $27.30 | +0.78% | $27.56 | $27.98 | $27.26 | 1.05M |
| 2026-07-06 | $27.09 | -4.65% | $28.03 | $28.23 | $26.79 | 1.61M |
| 2026-07-02 | $28.41 | +5.57% | $27.07 | $28.46 | $26.91 | 1.75M |
| 2026-07-01 | $26.91 | +1.24% | $26.62 | $27.33 | $26.43 | 2.13M |
| 2026-06-30 | $26.58 | +1.26% | $26.18 | $26.75 | $25.54 | 1.35M |
| 2026-06-29 | $26.25 | +0.11% | $25.47 | $26.56 | $25.13 | 1.82M |
| 2026-06-26 | $26.22 | +9.20% | $24.36 | $26.56 | $24.18 | 4.39M |
| 2026-06-25 | $24.01 | -3.46% | $24.94 | $25.11 | $23.84 | 1.35M |
| 2026-06-24 | $24.87 | +1.97% | $24.66 | $25.54 | $24.06 | 3.02M |
| 2026-06-23 | $24.39 | +3.70% | $23.56 | $25.77 | $23.56 | 3.17M |
| 2026-06-22 | $23.52 | +16.21% | $22.82 | $24.96 | $22.65 | 4.89M |
| 2026-06-18 | $20.24 | +16.79% | $17.24 | $20.50 | $16.84 | 6.11M |
| 2026-06-17 | $17.33 | -7.28% | $18.42 | $19.00 | $17.17 | 1.90M |
| 2026-06-16 | $18.69 | +2.92% | $18.18 | $18.91 | $18.18 | 1.77M |
| 2026-06-15 | $18.16 | +0.17% | $18.13 | $19.01 | $17.96 | 1.06M |
| 2026-06-12 | $18.13 | -1.84% | $18.44 | $18.65 | $17.75 | 1.19M |
| 2026-06-11 | $18.47 | -4.65% | $19.37 | $19.62 | $18.43 | 1.16M |
| 2026-06-10 | $19.37 | +0.05% | $19.30 | $20.02 | $19.30 | 1.13M |
| 2026-06-09 | $19.36 | +0.62% | $19.24 | $19.77 | $18.97 | 1.61M |
| 2026-06-08 | $19.24 | -3.22% | $19.58 | $19.60 | $18.90 | 1.55M |
| 2026-06-05 | $19.88 | +3.33% | $19.40 | $19.91 | $19.00 | 1.45M |
| 2026-06-04 | $19.24 | +2.50% | $19.31 | $19.95 | $18.99 | 1.19M |
| 2026-06-03 | $18.77 | -3.64% | $19.30 | $19.40 | $18.77 | 1.35M |
| 2026-06-02 | $19.48 | -3.52% | $19.78 | $19.98 | $18.74 | 2.40M |
| 2026-06-01 | $20.19 | +3.96% | $19.24 | $20.48 | $19.10 | 1.41M |
| 2026-05-29 | $19.42 | -2.22% | $19.68 | $20.30 | $19.30 | 1.98M |
| 2026-05-28 | $19.86 | +2.42% | $19.41 | $20.47 | $19.28 | 1.96M |
| 2026-05-27 | $19.39 | +2.00% | $19.35 | $20.09 | $18.95 | 2.53M |
| 2026-05-26 | $19.01 | -3.31% | $20.15 | $20.18 | $18.96 | 1.90M |