The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
41.12
-0.11 (-0.25%)
Apr 8, 2025, 11:25 AM EDT - Market open
BWIN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 8, 2025 | 41.37 | 42.24 | 41.34 | 41.59 | - | 0.90% | 68,526 |
Apr 7, 2025 | 41.17 | 42.79 | 39.60 | 41.22 | 41.22 | -4.07% | 867,401 |
Apr 4, 2025 | 43.60 | 45.21 | 42.09 | 42.97 | 42.97 | -4.83% | 1,119,432 |
Apr 3, 2025 | 44.26 | 45.36 | 43.85 | 45.15 | 45.15 | -2.06% | 852,137 |
Apr 2, 2025 | 44.40 | 46.13 | 42.88 | 46.10 | 46.10 | 4.94% | 585,407 |
Apr 1, 2025 | 44.64 | 45.04 | 43.42 | 43.93 | 43.93 | -1.70% | 579,188 |
Mar 31, 2025 | 44.34 | 45.25 | 44.00 | 44.69 | 44.69 | -0.93% | 765,112 |
Mar 28, 2025 | 45.95 | 46.57 | 44.98 | 45.11 | 45.11 | -2.04% | 532,374 |
Mar 27, 2025 | 45.41 | 46.47 | 45.09 | 46.05 | 46.05 | 3.16% | 659,748 |
Mar 26, 2025 | 46.29 | 47.15 | 44.04 | 44.64 | 44.64 | -3.81% | 671,859 |
Mar 25, 2025 | 45.63 | 47.07 | 45.54 | 46.41 | 46.41 | 1.29% | 817,183 |
Mar 24, 2025 | 44.67 | 46.17 | 44.42 | 45.82 | 45.82 | 4.40% | 915,400 |
Mar 21, 2025 | 43.01 | 44.23 | 42.70 | 43.89 | 43.89 | 1.79% | 1,595,362 |
Mar 20, 2025 | 42.82 | 43.61 | 41.80 | 43.12 | 43.12 | -0.39% | 626,979 |
Mar 19, 2025 | 41.48 | 43.51 | 39.95 | 43.29 | 43.29 | 4.34% | 720,742 |
Mar 18, 2025 | 40.27 | 41.71 | 39.91 | 41.49 | 41.49 | 2.29% | 513,803 |
Mar 17, 2025 | 39.53 | 40.87 | 39.53 | 40.56 | 40.56 | 1.48% | 301,045 |
Mar 14, 2025 | 39.22 | 40.12 | 38.95 | 39.97 | 39.97 | 3.04% | 340,636 |
Mar 13, 2025 | 39.63 | 40.39 | 38.78 | 38.79 | 38.79 | -2.90% | 493,499 |
Mar 12, 2025 | 41.05 | 41.50 | 39.73 | 39.95 | 39.95 | -1.24% | 1,055,006 |
Mar 11, 2025 | 38.51 | 40.53 | 37.92 | 40.45 | 40.45 | 5.72% | 885,316 |
Mar 10, 2025 | 38.55 | 39.13 | 37.63 | 38.26 | 38.26 | -2.40% | 935,832 |
Mar 7, 2025 | 38.62 | 39.69 | 37.55 | 39.20 | 39.20 | 1.58% | 530,717 |
Mar 6, 2025 | 40.26 | 40.65 | 38.10 | 38.59 | 38.59 | -5.69% | 603,844 |
Mar 5, 2025 | 40.44 | 41.33 | 40.26 | 40.92 | 40.92 | 1.09% | 596,044 |
Mar 4, 2025 | 38.96 | 40.97 | 38.18 | 40.48 | 40.48 | 3.32% | 814,712 |
Mar 3, 2025 | 42.92 | 42.92 | 39.00 | 39.18 | 39.18 | -4.76% | 870,565 |
Feb 28, 2025 | 40.10 | 41.60 | 40.10 | 41.14 | 41.14 | 2.93% | 670,547 |
Feb 27, 2025 | 40.63 | 42.31 | 39.92 | 39.97 | 39.97 | -1.58% | 631,879 |
Feb 26, 2025 | 39.50 | 41.24 | 38.84 | 40.61 | 40.61 | 1.88% | 1,028,035 |
Feb 25, 2025 | 39.60 | 40.00 | 38.77 | 39.86 | 39.86 | 1.42% | 560,539 |
Feb 24, 2025 | 39.44 | 39.95 | 38.50 | 39.30 | 39.30 | 0.31% | 419,892 |
Feb 21, 2025 | 40.79 | 41.27 | 38.94 | 39.18 | 39.18 | -2.66% | 348,332 |
Feb 20, 2025 | 40.71 | 41.02 | 39.61 | 40.25 | 40.25 | -1.47% | 380,110 |
Feb 19, 2025 | 40.73 | 41.11 | 40.21 | 40.85 | 40.85 | -0.51% | 245,016 |
Feb 18, 2025 | 42.07 | 43.80 | 40.44 | 41.06 | 41.06 | -1.51% | 434,906 |
Feb 14, 2025 | 41.63 | 42.15 | 40.59 | 41.69 | 41.69 | 0.22% | 541,995 |
Feb 13, 2025 | 40.36 | 41.76 | 39.36 | 41.60 | 41.60 | 3.97% | 635,523 |
Feb 12, 2025 | 39.63 | 40.11 | 39.29 | 40.01 | 40.01 | -1.14% | 326,101 |
Feb 11, 2025 | 41.43 | 42.17 | 40.40 | 40.47 | 40.47 | -2.83% | 462,190 |
Feb 10, 2025 | 42.45 | 42.45 | 41.16 | 41.65 | 41.65 | -1.44% | 319,953 |
Feb 7, 2025 | 41.15 | 42.65 | 40.86 | 42.26 | 42.26 | 2.80% | 359,310 |
Feb 6, 2025 | 41.82 | 42.17 | 40.94 | 41.11 | 41.11 | -0.99% | 336,269 |
Feb 5, 2025 | 41.45 | 41.58 | 40.80 | 41.52 | 41.52 | 1.10% | 269,527 |
Feb 4, 2025 | 40.79 | 41.60 | 40.61 | 41.07 | 41.07 | 0.20% | 231,003 |
Feb 3, 2025 | 39.74 | 41.28 | 39.20 | 40.99 | 40.99 | 0.10% | 304,256 |
Jan 31, 2025 | 41.24 | 41.75 | 40.74 | 40.95 | 40.95 | -1.35% | 336,444 |
Jan 30, 2025 | 41.71 | 41.85 | 41.10 | 41.51 | 41.51 | 0.68% | 302,379 |
Jan 29, 2025 | 41.34 | 41.80 | 40.67 | 41.23 | 41.23 | -0.36% | 401,762 |
Jan 28, 2025 | 41.91 | 42.09 | 41.18 | 41.38 | 41.38 | -1.03% | 453,315 |