The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
45.47
+1.25 (2.83%)
At close: Nov 20, 2024, 4:00 PM
46.00
+0.53 (1.17%)
Pre-market: Nov 21, 2024, 5:36 AM EST
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 44.23 | 45.52 | 43.49 | 45.47 | 45.47 | 2.83% | 406,670 |
| Nov 19, 2024 | 43.50 | 44.54 | 42.99 | 44.22 | 44.22 | 0.59% | 660,238 |
| Nov 18, 2024 | 44.09 | 44.57 | 42.99 | 43.96 | 43.96 | 0.07% | 289,981 |
| Nov 15, 2024 | 44.59 | 44.90 | 43.11 | 43.93 | 43.93 | -1.04% | 468,252 |
| Nov 14, 2024 | 45.06 | 45.72 | 43.83 | 44.39 | 44.39 | -1.49% | 472,132 |
| Nov 13, 2024 | 46.39 | 46.89 | 45.04 | 45.06 | 45.06 | -1.92% | 454,396 |
| Nov 12, 2024 | 48.99 | 49.96 | 45.61 | 45.94 | 45.94 | -6.11% | 890,682 |
| Nov 11, 2024 | 46.65 | 49.00 | 46.56 | 48.93 | 48.93 | 6.21% | 681,864 |
| Nov 8, 2024 | 45.50 | 46.31 | 44.74 | 46.07 | 46.07 | 1.92% | 950,591 |
| Nov 7, 2024 | 44.55 | 45.33 | 43.80 | 45.20 | 45.20 | 1.07% | 686,540 |
| Nov 6, 2024 | 42.53 | 44.97 | 42.02 | 44.72 | 44.72 | 9.99% | 1,556,908 |
| Nov 5, 2024 | 37.61 | 41.59 | 34.22 | 40.66 | 40.66 | -11.93% | 4,929,223 |
| Nov 4, 2024 | 44.88 | 46.64 | 44.88 | 46.17 | 46.17 | 1.94% | 1,087,273 |
| Nov 1, 2024 | 46.47 | 46.69 | 44.78 | 45.29 | 45.29 | -2.10% | 723,426 |
| Oct 31, 2024 | 46.64 | 47.06 | 45.75 | 46.26 | 46.26 | -1.97% | 686,822 |
| Oct 30, 2024 | 50.39 | 51.55 | 46.31 | 47.19 | 47.19 | -6.54% | 2,526,615 |
| Oct 29, 2024 | 50.29 | 50.80 | 49.90 | 50.49 | 50.49 | 0.02% | 641,529 |
| Oct 28, 2024 | 50.83 | 51.44 | 50.33 | 50.48 | 50.48 | 0.48% | 526,557 |
| Oct 25, 2024 | 51.77 | 52.09 | 50.12 | 50.24 | 50.24 | -2.40% | 618,002 |
| Oct 24, 2024 | 51.95 | 52.42 | 51.36 | 51.48 | 51.48 | -0.76% | 433,375 |
| Oct 23, 2024 | 52.00 | 52.42 | 51.34 | 51.87 | 51.87 | -0.52% | 483,761 |
| Oct 22, 2024 | 53.09 | 53.48 | 52.14 | 52.14 | 52.14 | -2.36% | 365,911 |
| Oct 21, 2024 | 54.78 | 54.78 | 52.70 | 53.40 | 53.40 | -2.52% | 709,871 |
| Oct 18, 2024 | 55.35 | 55.70 | 54.04 | 54.78 | 54.78 | -0.92% | 780,393 |
| Oct 17, 2024 | 53.99 | 55.82 | 53.77 | 55.29 | 55.29 | 4.52% | 1,166,525 |
| Oct 16, 2024 | 52.92 | 53.29 | 51.53 | 52.90 | 52.90 | 0.61% | 536,534 |
| Oct 15, 2024 | 52.51 | 53.13 | 51.97 | 52.58 | 52.58 | 0.63% | 313,980 |
| Oct 14, 2024 | 51.88 | 52.60 | 51.55 | 52.25 | 52.25 | 1.22% | 332,987 |
| Oct 11, 2024 | 51.71 | 52.83 | 51.35 | 51.62 | 51.62 | 0.19% | 337,329 |
| Oct 10, 2024 | 51.78 | 52.52 | 51.01 | 51.52 | 51.52 | 0.06% | 594,665 |
| Oct 9, 2024 | 50.54 | 52.13 | 50.27 | 51.49 | 51.49 | 1.80% | 463,381 |
| Oct 8, 2024 | 49.93 | 50.77 | 49.93 | 50.58 | 50.58 | 1.69% | 404,915 |
| Oct 7, 2024 | 51.50 | 51.98 | 48.73 | 49.74 | 49.74 | -3.42% | 814,786 |
| Oct 4, 2024 | 50.44 | 52.04 | 49.74 | 51.50 | 51.50 | 3.23% | 596,657 |
| Oct 3, 2024 | 50.00 | 50.20 | 49.15 | 49.89 | 49.89 | -0.32% | 445,621 |
| Oct 2, 2024 | 49.10 | 50.74 | 48.62 | 50.05 | 50.05 | 1.93% | 698,768 |
| Oct 1, 2024 | 49.55 | 49.80 | 48.64 | 49.10 | 49.10 | -1.41% | 792,618 |
| Sep 30, 2024 | 50.22 | 50.54 | 49.45 | 49.80 | 49.80 | -0.84% | 557,304 |
| Sep 27, 2024 | 50.20 | 50.67 | 49.90 | 50.22 | 50.22 | 0.36% | 496,475 |
| Sep 26, 2024 | 49.90 | 50.68 | 49.73 | 50.04 | 50.04 | 0.60% | 524,523 |
| Sep 25, 2024 | 49.18 | 50.57 | 48.49 | 49.74 | 49.74 | 1.14% | 505,690 |
| Sep 24, 2024 | 47.43 | 49.24 | 47.22 | 49.18 | 49.18 | 2.99% | 530,124 |
| Sep 23, 2024 | 48.99 | 49.56 | 47.72 | 47.75 | 47.75 | -1.97% | 451,923 |
| Sep 20, 2024 | 51.10 | 51.65 | 48.58 | 48.71 | 48.71 | -4.08% | 969,746 |
| Sep 19, 2024 | 50.90 | 51.67 | 49.62 | 50.78 | 50.78 | 0.83% | 382,896 |
| Sep 18, 2024 | 49.06 | 50.56 | 48.63 | 50.36 | 50.36 | 2.65% | 634,669 |
| Sep 17, 2024 | 49.64 | 49.65 | 48.42 | 49.06 | 49.06 | -0.24% | 548,512 |
| Sep 16, 2024 | 48.31 | 49.61 | 48.31 | 49.18 | 49.18 | 1.99% | 430,362 |
| Sep 13, 2024 | 47.27 | 48.29 | 47.00 | 48.22 | 48.22 | 3.25% | 238,566 |
| Sep 12, 2024 | 46.14 | 47.04 | 46.14 | 46.70 | 46.70 | 1.97% | 282,985 |
| Sep 11, 2024 | 45.37 | 46.05 | 44.70 | 45.80 | 45.80 | 1.17% | 268,525 |
| Sep 10, 2024 | 45.43 | 45.54 | 44.92 | 45.27 | 45.27 | -0.35% | 322,297 |
| Sep 9, 2024 | 46.15 | 46.66 | 45.19 | 45.43 | 45.43 | -1.24% | 384,195 |
| Sep 6, 2024 | 46.65 | 47.01 | 45.94 | 46.00 | 46.00 | -1.05% | 218,668 |
| Sep 5, 2024 | 47.11 | 47.35 | 46.16 | 46.49 | 46.49 | -0.75% | 209,721 |
| Sep 4, 2024 | 46.29 | 47.13 | 45.85 | 46.84 | 46.84 | 1.19% | 300,729 |
| Sep 3, 2024 | 46.97 | 46.97 | 45.63 | 46.29 | 46.29 | -1.28% | 392,735 |
| Aug 30, 2024 | 46.92 | 47.31 | 46.14 | 46.89 | 46.89 | 0.26% | 622,960 |
| Aug 29, 2024 | 46.55 | 46.84 | 45.96 | 46.77 | 46.77 | 0.80% | 312,853 |
| Aug 28, 2024 | 45.56 | 46.46 | 45.56 | 46.40 | 46.40 | 1.96% | 300,456 |
| Aug 27, 2024 | 44.73 | 45.56 | 44.46 | 45.51 | 45.51 | 1.88% | 319,265 |
| Aug 26, 2024 | 44.50 | 45.29 | 43.87 | 44.67 | 44.67 | 0.47% | 334,796 |
| Aug 23, 2024 | 43.70 | 44.87 | 43.32 | 44.46 | 44.46 | 2.35% | 349,135 |
| Aug 22, 2024 | 43.20 | 44.12 | 42.97 | 43.44 | 43.44 | 0.77% | 300,237 |
| Aug 21, 2024 | 42.93 | 43.36 | 42.38 | 43.11 | 43.11 | 1.63% | 231,386 |
| Aug 20, 2024 | 42.92 | 43.33 | 42.29 | 42.42 | 42.42 | -2.05% | 261,107 |
| Aug 19, 2024 | 42.39 | 43.44 | 42.14 | 43.31 | 43.31 | 2.51% | 421,123 |
| Aug 16, 2024 | 41.54 | 42.70 | 40.94 | 42.25 | 42.25 | 1.86% | 676,889 |
| Aug 15, 2024 | 41.42 | 42.23 | 40.60 | 41.48 | 41.48 | 1.39% | 752,545 |
| Aug 14, 2024 | 41.17 | 41.77 | 40.29 | 40.91 | 40.91 | -0.63% | 481,406 |
| Aug 13, 2024 | 41.92 | 41.92 | 40.85 | 41.17 | 41.17 | -0.80% | 427,169 |
| Aug 12, 2024 | 41.93 | 42.21 | 41.14 | 41.50 | 41.50 | -0.88% | 532,028 |
| Aug 9, 2024 | 41.67 | 42.35 | 41.59 | 41.87 | 41.87 | -0.26% | 490,367 |
| Aug 8, 2024 | 42.92 | 42.95 | 41.40 | 41.98 | 41.98 | -1.22% | 431,199 |
| Aug 7, 2024 | 44.23 | 44.23 | 40.70 | 42.50 | 42.50 | 2.41% | 603,151 |
| Aug 6, 2024 | 41.33 | 42.23 | 40.70 | 41.50 | 41.50 | 0.90% | 500,460 |
| Aug 5, 2024 | 38.59 | 41.23 | 38.00 | 41.13 | 41.13 | -0.65% | 572,437 |
| Aug 2, 2024 | 41.72 | 42.80 | 40.39 | 41.40 | 41.40 | -4.19% | 820,776 |
| Aug 1, 2024 | 43.73 | 43.88 | 42.75 | 43.21 | 43.21 | -1.21% | 549,713 |
| Jul 31, 2024 | 44.27 | 44.87 | 43.65 | 43.74 | 43.74 | -1.06% | 728,715 |
| Jul 30, 2024 | 42.99 | 44.27 | 42.80 | 44.21 | 44.21 | 3.42% | 939,743 |
| Jul 29, 2024 | 43.51 | 43.65 | 42.46 | 42.75 | 42.75 | -1.36% | 700,655 |
| Jul 26, 2024 | 41.97 | 43.42 | 41.86 | 43.34 | 43.34 | 4.71% | 794,832 |
| Jul 25, 2024 | 41.04 | 42.06 | 38.62 | 41.39 | 41.39 | 1.32% | 568,293 |
| Jul 24, 2024 | 41.10 | 41.63 | 40.67 | 40.85 | 40.85 | -1.80% | 363,999 |
| Jul 23, 2024 | 40.09 | 42.12 | 40.09 | 41.60 | 41.60 | 2.94% | 367,590 |
| Jul 22, 2024 | 40.19 | 40.60 | 39.71 | 40.41 | 40.41 | 0.95% | 417,834 |
| Jul 19, 2024 | 40.89 | 41.06 | 39.82 | 40.03 | 40.03 | -1.62% | 310,391 |
| Jul 18, 2024 | 40.48 | 41.27 | 40.35 | 40.69 | 40.69 | -0.54% | 328,466 |
| Jul 17, 2024 | 40.57 | 41.29 | 40.38 | 40.91 | 40.91 | 0.76% | 498,259 |
| Jul 16, 2024 | 40.92 | 42.13 | 40.37 | 40.60 | 40.60 | 1.30% | 604,900 |
| Jul 15, 2024 | 39.68 | 40.52 | 39.13 | 40.08 | 40.08 | 2.04% | 571,218 |
| Jul 12, 2024 | 38.70 | 40.13 | 38.28 | 39.28 | 39.28 | 2.03% | 616,350 |
| Jul 11, 2024 | 37.77 | 38.62 | 37.11 | 38.50 | 38.50 | 4.68% | 551,783 |
| Jul 10, 2024 | 36.45 | 36.88 | 36.16 | 36.78 | 36.78 | 0.63% | 254,007 |
| Jul 9, 2024 | 36.96 | 36.96 | 36.22 | 36.55 | 36.55 | 0.36% | 237,778 |
| Jul 8, 2024 | 36.97 | 37.34 | 36.13 | 36.42 | 36.42 | -0.11% | 356,349 |
| Jul 5, 2024 | 35.66 | 36.50 | 34.95 | 36.46 | 36.46 | 1.84% | 232,197 |
| Jul 3, 2024 | 36.11 | 36.37 | 35.40 | 35.80 | 35.80 | -0.89% | 116,957 |
| Jul 2, 2024 | 36.38 | 36.63 | 35.55 | 36.12 | 36.12 | -0.47% | 274,859 |