The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
28.62
+0.05 (0.18%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.63 | 29.02 | 28.44 | 28.62 | 28.62 | 0.18% | 598,722 |
| Sep 25, 2025 | 28.87 | 29.30 | 28.28 | 28.57 | 28.57 | -1.89% | 870,820 |
| Sep 24, 2025 | 29.72 | 30.10 | 29.10 | 29.12 | 29.12 | -2.38% | 855,917 |
| Sep 23, 2025 | 30.96 | 31.15 | 29.82 | 29.83 | 29.83 | -2.77% | 553,193 |
| Sep 22, 2025 | 30.51 | 30.82 | 29.96 | 30.68 | 30.68 | 0.39% | 506,231 |
| Sep 19, 2025 | 32.14 | 32.14 | 30.55 | 30.56 | 30.56 | -2.98% | 1,032,342 |
| Sep 18, 2025 | 31.45 | 31.96 | 31.17 | 31.50 | 31.50 | 0.06% | 614,842 |
| Sep 17, 2025 | 31.47 | 32.16 | 31.15 | 31.48 | 31.48 | 0.54% | 918,188 |
| Sep 16, 2025 | 30.08 | 31.59 | 29.89 | 31.31 | 31.31 | 4.09% | 1,090,354 |
| Sep 15, 2025 | 31.22 | 31.59 | 29.58 | 30.08 | 30.08 | -3.25% | 1,026,622 |
| Sep 12, 2025 | 30.86 | 32.08 | 30.53 | 31.09 | 31.09 | 0.13% | 707,252 |
| Sep 11, 2025 | 30.58 | 31.75 | 30.42 | 31.05 | 31.05 | 2.24% | 983,765 |
| Sep 10, 2025 | 31.16 | 31.52 | 30.21 | 30.37 | 30.37 | -3.13% | 747,128 |
| Sep 9, 2025 | 32.34 | 32.34 | 31.24 | 31.35 | 31.35 | -3.15% | 964,419 |
| Sep 8, 2025 | 31.88 | 32.38 | 31.45 | 32.37 | 32.37 | 1.63% | 614,636 |
| Sep 5, 2025 | 31.52 | 31.94 | 31.19 | 31.85 | 31.85 | 1.82% | 806,804 |
| 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 |