Skip to main content
logo
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
16.53
0.00 (0.00%)
At close: Feb 20, 2026, 4:00 PM EST
16.30
-0.23 (-1.39%)
After-hours: Feb 20, 2026, 7:29 PM EST

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202616.6516.9116.2216.5316.53-830,683
Feb 19, 202616.9617.4816.3916.5316.53-2.36%1,089,101
Feb 18, 202617.3717.7116.9116.9316.93-2.20%1,125,724
Feb 17, 202616.5817.6216.2817.3117.314.91%1,468,968
Feb 13, 202616.6616.8816.0316.5016.50-1.55%1,391,665
Feb 12, 202616.6016.9815.8816.7616.761.51%1,503,357
Feb 11, 202616.9517.1016.0816.5116.51-2.88%2,821,972
Feb 10, 202617.5518.2816.8117.0017.00-3.90%2,196,866
Feb 9, 202619.4719.9217.6617.6917.69-9.61%1,868,059
Feb 6, 202619.0720.1919.0219.5719.574.32%2,701,657
Feb 5, 202620.6221.0918.6318.7618.76-9.02%1,447,838
Feb 4, 202620.6221.4320.2320.6220.620.59%1,571,908
Feb 3, 202620.3121.4219.8820.5020.50-0.44%1,932,125
Feb 2, 202621.9222.9220.5720.5920.59-6.07%1,537,775
Jan 30, 202622.8323.1521.8621.9221.92-3.99%1,066,597
Jan 29, 202622.9823.8922.3322.8322.830.04%1,243,673
Jan 28, 202624.0424.9722.6822.8222.82-5.07%1,561,805
Jan 27, 202625.3125.5923.5324.0424.04-6.97%1,705,166
Jan 26, 202625.3725.8524.9525.8425.842.83%998,217
Jan 23, 202626.3026.4925.0025.1325.13-4.56%1,090,969
Jan 22, 202626.1826.8226.0626.3326.330.46%791,002
Jan 21, 202626.5526.7124.8926.2126.21-0.19%1,872,589
Jan 20, 202626.4826.8125.9426.2626.26-1.43%833,382
Jan 16, 202626.0026.7525.0826.6426.641.80%1,109,945
Jan 15, 202626.2527.0125.9626.1726.17-1.58%867,046
Jan 14, 202625.3926.6225.3926.5926.594.36%1,339,051
Jan 13, 202625.9826.1224.6625.4825.48-1.28%1,515,816
Jan 12, 202625.9226.1225.3525.8125.81-0.88%884,126
Jan 9, 202626.3426.7225.9126.0426.04-0.65%1,064,560
Jan 8, 202625.1526.7825.0126.2126.215.43%1,792,608
Jan 7, 202624.9725.2123.8024.8624.86-0.28%1,666,079
Jan 6, 202625.0325.1923.7324.9324.93-0.44%1,269,483
Jan 5, 202623.8625.4023.3525.0425.045.30%921,356
Jan 2, 202624.0325.0023.4423.7823.78-1.04%935,915
Dec 31, 202525.4225.6124.0024.0324.03-5.58%1,116,690
Dec 30, 202525.8526.2525.1925.4525.45-1.51%639,511
Dec 29, 202525.7126.0025.3125.8425.840.94%829,581
Dec 26, 202525.0325.6724.6025.6025.601.79%837,075
Dec 24, 202524.2325.2623.8725.1525.154.36%615,312
Dec 23, 202523.8324.1123.5124.1024.100.88%564,876
Dec 22, 202523.8024.6823.2323.8923.890.84%1,753,545
Dec 19, 202523.4824.0923.1223.6923.69-0.80%1,461,412
Dec 18, 202522.8524.0922.6823.8823.884.87%995,240
Dec 17, 202522.2422.8421.9222.7722.771.92%1,116,779
Dec 16, 202523.6124.2222.1322.3422.34-5.62%1,292,315
Dec 15, 202524.7624.9123.6323.6723.67-1.70%1,073,358
Dec 12, 202524.2424.9023.6624.0824.083.35%1,190,423
Dec 11, 202522.5124.0622.4723.3023.304.44%1,171,167
Dec 10, 202522.0122.7121.7822.3122.310.45%1,350,879
Dec 9, 202522.6623.4922.1722.2122.21-2.50%1,336,663