The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
25.81
-0.23 (-0.88%)
Jan 12, 2026, 4:00 PM EST - Market closed
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 25.92 | 26.12 | 25.35 | 25.81 | 25.81 | -0.88% | 884,126 |
| Jan 9, 2026 | 26.34 | 26.72 | 25.91 | 26.04 | 26.04 | -0.65% | 1,061,956 |
| Jan 8, 2026 | 25.15 | 26.78 | 25.01 | 26.21 | 26.21 | 5.43% | 1,791,536 |
| Jan 7, 2026 | 24.97 | 25.21 | 23.80 | 24.86 | 24.86 | -0.28% | 1,618,664 |
| Jan 6, 2026 | 25.03 | 25.19 | 23.73 | 24.93 | 24.93 | -0.44% | 1,269,483 |
| Jan 5, 2026 | 23.86 | 25.40 | 23.35 | 25.04 | 25.04 | 5.30% | 921,356 |
| Jan 2, 2026 | 24.03 | 25.00 | 23.44 | 23.78 | 23.78 | -1.04% | 935,915 |
| Dec 31, 2025 | 25.42 | 25.61 | 24.00 | 24.03 | 24.03 | -5.58% | 1,116,690 |
| Dec 30, 2025 | 25.85 | 26.25 | 25.19 | 25.45 | 25.45 | -1.51% | 639,470 |
| Dec 29, 2025 | 25.71 | 26.00 | 25.31 | 25.84 | 25.84 | 0.94% | 804,096 |
| Dec 26, 2025 | 25.03 | 25.67 | 24.60 | 25.60 | 25.60 | 1.79% | 837,075 |
| Dec 24, 2025 | 24.23 | 25.26 | 23.87 | 25.15 | 25.15 | 4.36% | 615,312 |
| Dec 23, 2025 | 23.83 | 24.11 | 23.51 | 24.10 | 24.10 | 0.88% | 564,876 |
| Dec 22, 2025 | 23.80 | 24.68 | 23.23 | 23.89 | 23.89 | 0.84% | 1,753,145 |
| Dec 19, 2025 | 23.48 | 24.09 | 23.12 | 23.69 | 23.69 | -0.80% | 1,416,512 |
| Dec 18, 2025 | 22.85 | 24.09 | 22.68 | 23.88 | 23.88 | 4.87% | 995,240 |
| Dec 17, 2025 | 22.24 | 22.84 | 21.92 | 22.77 | 22.77 | 1.92% | 1,116,779 |
| Dec 16, 2025 | 23.61 | 24.22 | 22.13 | 22.34 | 22.34 | -5.62% | 1,292,315 |
| Dec 15, 2025 | 24.76 | 24.91 | 23.63 | 23.67 | 23.67 | -1.70% | 1,073,358 |
| Dec 12, 2025 | 24.24 | 24.90 | 23.66 | 24.08 | 24.08 | 3.35% | 1,190,423 |
| Dec 11, 2025 | 22.51 | 24.06 | 22.47 | 23.30 | 23.30 | 4.44% | 1,171,167 |
| Dec 10, 2025 | 22.01 | 22.71 | 21.78 | 22.31 | 22.31 | 0.45% | 1,350,879 |
| Dec 9, 2025 | 22.66 | 23.49 | 22.17 | 22.21 | 22.21 | -2.50% | 1,336,663 |
| Dec 8, 2025 | 24.97 | 26.00 | 22.71 | 22.78 | 22.78 | -9.06% | 1,452,678 |
| Dec 5, 2025 | 25.96 | 25.96 | 24.40 | 25.05 | 25.05 | -3.28% | 1,709,723 |
| Dec 4, 2025 | 26.01 | 26.18 | 25.04 | 25.90 | 25.90 | -0.35% | 2,057,067 |
| Dec 3, 2025 | 26.40 | 26.99 | 24.52 | 25.99 | 25.99 | -1.48% | 4,168,518 |
| Dec 2, 2025 | 28.06 | 28.24 | 26.20 | 26.38 | 26.38 | -5.62% | 1,051,403 |
| Dec 1, 2025 | 28.09 | 28.80 | 27.84 | 27.95 | 27.95 | -1.96% | 550,604 |
| Nov 28, 2025 | 27.80 | 28.57 | 27.60 | 28.51 | 28.51 | 2.81% | 309,670 |
| Nov 26, 2025 | 27.49 | 28.17 | 26.91 | 27.73 | 27.73 | 0.87% | 560,112 |
| Nov 25, 2025 | 27.44 | 28.22 | 27.36 | 27.49 | 27.49 | 0.22% | 581,222 |
| Nov 24, 2025 | 27.71 | 27.85 | 27.18 | 27.43 | 27.43 | -1.37% | 487,274 |
| Nov 21, 2025 | 26.86 | 28.37 | 26.63 | 27.81 | 27.81 | 3.54% | 625,423 |
| Nov 20, 2025 | 26.99 | 27.46 | 26.55 | 26.86 | 26.86 | 0.45% | 545,638 |
| Nov 19, 2025 | 26.89 | 26.99 | 26.04 | 26.74 | 26.74 | -0.07% | 665,174 |
| Nov 18, 2025 | 27.90 | 28.12 | 26.37 | 26.76 | 26.76 | -4.33% | 1,267,579 |
| Nov 17, 2025 | 27.40 | 28.02 | 26.72 | 27.97 | 27.97 | 2.15% | 1,155,559 |
| Nov 14, 2025 | 27.54 | 27.88 | 26.82 | 27.38 | 27.38 | -1.51% | 821,428 |
| Nov 13, 2025 | 27.64 | 28.51 | 27.58 | 27.80 | 27.80 | -0.11% | 1,442,924 |
| Nov 12, 2025 | 27.43 | 28.24 | 27.34 | 27.83 | 27.83 | 1.46% | 1,423,714 |
| Nov 11, 2025 | 26.96 | 27.44 | 26.46 | 27.43 | 27.43 | 3.59% | 984,954 |
| Nov 10, 2025 | 26.54 | 27.62 | 26.31 | 26.48 | 26.48 | -1.45% | 1,609,401 |
| Nov 7, 2025 | 26.02 | 26.88 | 25.81 | 26.87 | 26.87 | 4.19% | 1,471,455 |
| Nov 6, 2025 | 25.26 | 25.87 | 24.58 | 25.79 | 25.79 | 1.86% | 1,486,615 |
| Nov 5, 2025 | 24.40 | 25.60 | 23.80 | 25.32 | 25.32 | 10.04% | 1,547,436 |
| Nov 4, 2025 | 22.55 | 23.07 | 22.20 | 23.01 | 23.01 | 2.68% | 1,265,931 |
| Nov 3, 2025 | 22.07 | 22.41 | 21.63 | 22.41 | 22.41 | 1.40% | 1,013,465 |
| Oct 31, 2025 | 21.36 | 22.23 | 21.26 | 22.10 | 22.10 | 2.84% | 879,671 |
| Oct 30, 2025 | 22.56 | 22.91 | 21.30 | 21.49 | 21.49 | -4.79% | 1,439,592 |