Skip to main content
logo
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
23.89
+0.20 (0.84%)
Dec 22, 2025, 4:00 PM EST - Market closed

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202523.8024.6823.2323.8923.890.84%1,753,145
Dec 19, 202523.4824.0923.1223.6923.69-0.80%1,416,512
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
Dec 8, 202524.9726.0022.7122.7822.78-9.06%1,452,678
Dec 5, 202525.9625.9624.4025.0525.05-3.28%1,709,723
Dec 4, 202526.0126.1825.0425.9025.90-0.35%2,057,067
Dec 3, 202526.4026.9924.5225.9925.99-1.48%4,168,518
Dec 2, 202528.0628.2426.2026.3826.38-5.62%1,051,403
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%560,112
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%625,423
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