Skip to main content
logo
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
26.48
-0.39 (-1.45%)
At close: Nov 10, 2025, 4:00 PM EST
26.48
0.00 (0.00%)
After-hours: Nov 10, 2025, 4:00 PM EST

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202526.5427.6226.4326.60--1.00%1,000,796
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%1,547,362
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
Oct 10, 202529.2329.2328.6028.7328.73-1.10%693,192
Oct 9, 202528.9529.3028.4629.0529.050.35%492,914
Oct 8, 202529.1829.8328.7228.9528.95-0.03%881,161
Oct 7, 202527.7329.0227.7328.9628.964.78%1,081,007
Oct 6, 202528.7828.9927.5427.6427.64-4.03%778,078
Oct 3, 202528.0128.8427.8728.8028.803.37%810,292
Oct 2, 202526.9227.8626.3327.8627.862.73%643,529
Oct 1, 202528.0228.1927.1127.1227.12-3.86%879,337
Sep 30, 202527.8828.6827.5328.2128.211.11%873,150
Sep 29, 202528.5528.7527.7227.9027.90-2.52%641,543
Sep 26, 202528.6329.0228.4428.6228.620.18%598,722
Sep 25, 202528.8729.3028.2828.5728.57-1.89%870,820
Sep 24, 202529.7230.1029.1029.1229.12-2.38%855,917
Sep 23, 202530.9631.1529.8229.8329.83-2.77%553,193
Sep 22, 202530.5130.8229.9630.6830.680.39%506,231
Sep 19, 202532.1432.1430.5530.5630.56-2.98%1,032,342
Sep 18, 202531.4531.9631.1731.5031.500.06%614,842
Sep 17, 202531.4732.1631.1531.4831.480.54%918,188
Sep 16, 202530.0831.5929.8931.3131.314.09%1,090,354
Sep 15, 202531.2231.5929.5830.0830.08-3.25%1,026,622
Sep 12, 202530.8632.0830.5331.0931.090.13%707,252
Sep 11, 202530.5831.7530.4231.0531.052.24%983,765
Sep 10, 202531.1631.5230.2130.3730.37-3.13%747,128
Sep 9, 202532.3432.3431.2431.3531.35-3.15%964,419
Sep 8, 202531.8832.3831.4532.3732.371.63%614,636
Sep 5, 202531.5231.9431.1931.8531.851.82%806,804
Sep 4, 202530.2131.4729.8031.2831.283.54%732,250
Sep 3, 202531.4631.7930.1530.2130.21-4.46%681,972
Sep 2, 202531.3232.2630.9631.6231.62-0.16%947,257