Skip to main content
logo
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
22.35
+0.82 (3.81%)
At close: Apr 2, 2026, 4:00 PM EDT
22.36
+0.01 (0.04%)
After-hours: Apr 2, 2026, 4:10 PM EDT

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202621.3222.5121.1822.3522.353.81%1,345,725
Apr 1, 202621.8722.0921.3721.5321.53-1.87%1,400,311
Mar 31, 202622.0922.3121.3521.9421.94-0.32%1,554,182
Mar 30, 202621.0922.2420.7222.0122.014.36%1,468,681
Mar 27, 202621.5521.7420.9321.0921.09-2.72%2,440,698
Mar 26, 202621.2521.8521.1521.6821.682.07%2,834,920
Mar 25, 202622.3022.5420.9521.2421.24-3.85%1,780,815
Mar 24, 202622.1022.4221.8322.0922.09-0.23%1,311,259
Mar 23, 202621.8822.8821.8822.1422.142.31%2,231,385
Mar 20, 202621.4022.1321.0921.6421.642.46%6,028,887
Mar 19, 202621.4121.5120.6921.1221.12-0.05%2,293,132
Mar 18, 202621.0721.3920.2721.1321.13-1.35%1,494,523
Mar 17, 202621.3022.0521.1621.4221.421.47%1,401,128
Mar 16, 202621.1921.7821.0321.1121.110.24%2,016,087
Mar 13, 202621.0821.8420.8821.0621.061.20%1,697,363
Mar 12, 202620.5121.2620.2720.8120.811.46%1,765,700
Mar 11, 202620.7921.1220.2220.5120.51-1.72%1,734,516
Mar 10, 202619.8720.8819.5520.8720.874.30%2,494,793
Mar 9, 202621.0321.0819.3020.0120.01-4.85%2,016,518
Mar 6, 202621.9222.1920.8521.0321.03-5.44%1,885,106
Mar 5, 202622.4722.9721.9922.2422.240.86%1,664,395
Mar 4, 202622.2922.6822.0422.0522.05-1.08%1,162,401
Mar 3, 202622.6722.9521.9122.2922.29-3.88%1,748,463
Mar 2, 202622.2223.6122.2223.1923.19-0.17%2,622,431
Feb 27, 202620.1723.5120.1223.2323.2325.64%3,245,302
Feb 26, 202617.1618.6616.9718.4918.499.15%3,047,887
Feb 25, 202617.3817.6316.8016.9416.942.05%2,139,516
Feb 24, 202616.4817.1616.3716.6016.600.18%1,226,982
Feb 23, 202616.3317.2416.1316.5716.570.24%1,800,202
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