Skip to main content
logo
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
26.38
-1.57 (-5.62%)
At close: Dec 2, 2025, 4:00 PM EST
27.20
+0.82 (3.11%)
After-hours: Dec 2, 2025, 7:56 PM EST

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202528.0628.2426.2026.3826.38-5.62%1,031,060
Dec 1, 202528.0928.8027.8427.9527.95-1.96%550,604
Nov 28, 202527.8028.5727.6028.5128.512.81%309,670
Nov 26, 202527.4928.1726.9127.7327.730.87%560,107
Nov 25, 202527.4428.2227.3627.4927.490.22%581,222
Nov 24, 202527.7127.8527.1827.4327.43-1.37%487,274
Nov 21, 202526.8628.3726.6327.8127.813.54%625,113
Nov 20, 202526.9927.4626.5526.8626.860.45%545,638
Nov 19, 202526.8926.9926.0426.7426.74-0.07%665,174
Nov 18, 202527.9028.1226.3726.7626.76-4.33%1,267,579
Nov 17, 202527.4028.0226.7227.9727.972.15%1,155,559
Nov 14, 202527.5427.8826.8227.3827.38-1.51%821,428
Nov 13, 202527.6428.5127.5827.8027.80-0.11%1,442,924
Nov 12, 202527.4328.2427.3427.8327.831.46%1,423,714
Nov 11, 202526.9627.4426.4627.4327.433.59%984,954
Nov 10, 202526.5427.6226.3126.4826.48-1.45%1,609,401
Nov 7, 202526.0226.8825.8126.8726.874.19%1,471,455
Nov 6, 202525.2625.8724.5825.7925.791.86%1,486,615
Nov 5, 202524.4025.6023.8025.3225.3210.04%1,547,436
Nov 4, 202522.5523.0722.2023.0123.012.68%1,265,931
Nov 3, 202522.0722.4121.6322.4122.411.40%1,013,465
Oct 31, 202521.3622.2321.2622.1022.102.84%879,671
Oct 30, 202522.5622.9121.3021.4921.49-4.79%1,439,592
Oct 29, 202523.0923.2122.4822.5722.57-3.34%861,518
Oct 28, 202523.7523.8023.2823.3523.35-2.71%751,360
Oct 27, 202523.4824.1823.2324.0024.002.26%896,991
Oct 24, 202524.5724.5823.4423.4723.47-3.89%621,239
Oct 23, 202523.6924.5023.2824.4224.423.65%1,004,982
Oct 22, 202523.2623.6522.1523.5623.560.13%985,519
Oct 21, 202522.8023.7722.4423.5323.533.20%1,590,764
Oct 20, 202523.2923.5622.6022.8022.80-1.43%1,056,058
Oct 17, 202523.7724.0923.0523.1323.13-2.53%1,057,936
Oct 16, 202526.0326.6523.6923.7323.73-9.77%1,316,219
Oct 15, 202527.0427.3026.2726.3026.30-3.27%638,835
Oct 14, 202526.9527.8026.8227.1927.190.41%761,098
Oct 13, 202528.1728.5626.9927.0827.08-5.74%1,258,613
Oct 10, 202529.2329.2328.6028.7328.73-1.10%693,192
Oct 9, 202528.9529.3028.4629.0529.050.35%492,914
Oct 8, 202529.1829.8328.7228.9528.95-0.03%881,161
Oct 7, 202527.7329.0227.7328.9628.964.78%1,081,007
Oct 6, 202528.7828.9927.5427.6427.64-4.03%778,078
Oct 3, 202528.0128.8427.8728.8028.803.37%810,292
Oct 2, 202526.9227.8626.3327.8627.862.73%643,529
Oct 1, 202528.0228.1927.1127.1227.12-3.86%879,337
Sep 30, 202527.8828.6827.5328.2128.211.11%873,150
Sep 29, 202528.5528.7527.7227.9027.90-2.52%641,543
Sep 26, 202528.6329.0228.4428.6228.620.18%598,722
Sep 25, 202528.8729.3028.2828.5728.57-1.89%870,820
Sep 24, 202529.7230.1029.1029.1229.12-2.38%855,917
Sep 23, 202530.9631.1529.8229.8329.83-2.77%553,193