The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
31.85
+0.56 (1.81%)
At close: Sep 5, 2025, 4:00 PM
31.85
+0.01 (0.02%)
After-hours: Sep 5, 2025, 4:10 PM EDT
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.52 | 31.94 | 31.19 | 31.85 | 31.85 | 1.82% | 806,777 |
| Sep 4, 2025 | 30.21 | 31.47 | 29.80 | 31.28 | 31.28 | 3.54% | 732,250 |
| Sep 3, 2025 | 31.46 | 31.79 | 30.15 | 30.21 | 30.21 | -4.46% | 681,972 |
| Sep 2, 2025 | 31.32 | 32.26 | 30.96 | 31.62 | 31.62 | -0.16% | 947,257 |
| Aug 29, 2025 | 31.85 | 32.52 | 31.63 | 31.67 | 31.67 | 0.19% | 676,866 |
| Aug 28, 2025 | 32.06 | 32.09 | 31.42 | 31.61 | 31.61 | -1.50% | 882,896 |
| Aug 27, 2025 | 32.70 | 33.00 | 32.07 | 32.09 | 32.09 | -2.22% | 549,265 |
| Aug 26, 2025 | 33.30 | 33.49 | 32.60 | 32.82 | 32.82 | -1.53% | 684,760 |
| Aug 25, 2025 | 33.50 | 33.83 | 33.08 | 33.33 | 33.33 | -0.71% | 626,387 |
| Aug 22, 2025 | 34.28 | 34.79 | 33.30 | 33.57 | 33.57 | -1.58% | 693,316 |
| Aug 21, 2025 | 33.27 | 34.22 | 33.07 | 34.11 | 34.11 | 1.49% | 726,280 |
| Aug 20, 2025 | 33.38 | 33.81 | 33.15 | 33.61 | 33.61 | 0.87% | 488,622 |
| Aug 19, 2025 | 32.77 | 33.41 | 32.35 | 33.32 | 33.32 | 1.93% | 634,452 |
| Aug 18, 2025 | 32.79 | 33.47 | 32.66 | 32.69 | 32.69 | -0.46% | 606,227 |
| Aug 15, 2025 | 33.38 | 33.96 | 32.67 | 32.84 | 32.84 | -1.05% | 1,329,941 |
| Aug 14, 2025 | 33.78 | 33.92 | 32.98 | 33.19 | 33.19 | -2.92% | 2,024,325 |
| Aug 13, 2025 | 32.72 | 34.31 | 32.55 | 34.19 | 34.19 | 4.33% | 1,273,796 |
| Aug 12, 2025 | 31.96 | 32.88 | 31.58 | 32.77 | 32.77 | 3.77% | 1,192,914 |
| Aug 11, 2025 | 32.25 | 32.90 | 31.52 | 31.58 | 31.58 | -2.14% | 1,482,366 |
| Aug 8, 2025 | 31.29 | 32.52 | 30.58 | 32.27 | 32.27 | 5.05% | 1,866,565 |
| Aug 7, 2025 | 30.34 | 30.76 | 28.66 | 30.72 | 30.72 | 1.10% | 1,774,575 |
| Aug 6, 2025 | 33.63 | 34.51 | 29.99 | 30.39 | 30.39 | -16.66% | 2,787,681 |
| Aug 5, 2025 | 36.37 | 36.78 | 35.97 | 36.46 | 36.46 | 1.25% | 735,958 |
| Aug 4, 2025 | 35.46 | 36.17 | 35.09 | 36.01 | 36.01 | 1.98% | 660,573 |
| Aug 1, 2025 | 36.15 | 36.16 | 35.00 | 35.31 | 35.31 | -4.15% | 748,592 |
| Jul 31, 2025 | 36.73 | 37.44 | 36.46 | 36.84 | 36.84 | 0.14% | 671,288 |
| Jul 30, 2025 | 37.55 | 37.83 | 36.55 | 36.79 | 36.79 | -1.53% | 584,371 |
| Jul 29, 2025 | 40.14 | 40.22 | 36.77 | 37.36 | 37.36 | -6.20% | 1,288,517 |
| Jul 28, 2025 | 40.73 | 40.95 | 39.67 | 39.83 | 39.83 | -1.99% | 511,998 |
| Jul 25, 2025 | 40.82 | 41.63 | 40.55 | 40.64 | 40.64 | 0.92% | 464,225 |
| Jul 24, 2025 | 41.09 | 41.16 | 40.15 | 40.27 | 40.27 | -2.33% | 361,211 |
| Jul 23, 2025 | 41.20 | 41.60 | 40.65 | 41.23 | 41.23 | 1.00% | 422,342 |
| Jul 22, 2025 | 40.61 | 41.05 | 39.88 | 40.82 | 40.82 | 0.59% | 651,025 |
| Jul 21, 2025 | 41.79 | 42.34 | 40.56 | 40.58 | 40.58 | -3.01% | 412,727 |
| Jul 18, 2025 | 43.45 | 43.64 | 40.68 | 41.84 | 41.84 | -2.68% | 800,998 |
| Jul 17, 2025 | 42.66 | 43.59 | 42.27 | 42.99 | 42.99 | 0.77% | 539,032 |
| Jul 16, 2025 | 41.23 | 42.68 | 41.08 | 42.66 | 42.66 | 3.64% | 739,914 |
| Jul 15, 2025 | 41.34 | 42.00 | 40.80 | 41.16 | 41.16 | -0.27% | 507,075 |
| Jul 14, 2025 | 40.55 | 41.73 | 40.10 | 41.27 | 41.27 | 1.25% | 526,506 |
| Jul 11, 2025 | 40.98 | 41.26 | 40.38 | 40.76 | 40.76 | -1.16% | 460,247 |
| Jul 10, 2025 | 40.17 | 41.28 | 39.70 | 41.24 | 41.24 | 2.66% | 400,912 |
| Jul 9, 2025 | 39.62 | 40.53 | 39.24 | 40.17 | 40.17 | 1.62% | 529,522 |
| Jul 8, 2025 | 39.91 | 40.12 | 39.44 | 39.53 | 39.53 | -0.78% | 710,087 |
| Jul 7, 2025 | 40.07 | 40.28 | 39.59 | 39.84 | 39.84 | -1.46% | 629,036 |
| Jul 3, 2025 | 40.93 | 41.18 | 40.24 | 40.43 | 40.43 | -0.83% | 481,779 |
| Jul 2, 2025 | 41.39 | 41.58 | 39.69 | 40.77 | 40.77 | -1.95% | 632,778 |
| Jul 1, 2025 | 42.61 | 43.25 | 41.53 | 41.58 | 41.58 | -2.87% | 701,854 |
| Jun 30, 2025 | 42.96 | 43.01 | 40.92 | 42.81 | 42.81 | 0.26% | 688,177 |
| Jun 27, 2025 | 42.61 | 42.98 | 41.91 | 42.70 | 42.70 | 0.83% | 1,405,478 |
| Jun 26, 2025 | 41.37 | 42.36 | 41.00 | 42.35 | 42.35 | 1.90% | 700,757 |