Skip to main content
logo
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
21.91
-0.92 (-4.03%)
At close: Jan 30, 2026, 4:00 PM EST
21.80
-0.12 (-0.55%)
Pre-market: Feb 2, 2026, 5:13 AM EST

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.8323.1521.8621.9221.92-3.99%1,066,597
Jan 29, 202622.9823.8922.3322.8322.830.04%1,243,512
Jan 28, 202624.0424.9722.6822.8222.82-5.07%1,561,514
Jan 27, 202625.3125.5923.5324.0424.04-6.97%1,705,159
Jan 26, 202625.3725.8524.9525.8425.842.83%998,217
Jan 23, 202626.3026.4925.0025.1325.13-4.56%1,069,613
Jan 22, 202626.1826.8226.0626.3326.330.46%790,998
Jan 21, 202626.5526.7124.8926.2126.21-0.19%1,872,587
Jan 20, 202626.4826.8125.9426.2626.26-1.43%833,382
Jan 16, 202626.0026.7525.0826.6426.641.80%1,058,374
Jan 15, 202626.2527.0125.9626.1726.17-1.58%845,894
Jan 14, 202625.3926.6225.3926.5926.594.36%1,338,999
Jan 13, 202625.9826.1224.6625.4825.48-1.28%1,513,315
Jan 12, 202625.9226.1225.3525.8125.81-0.88%884,126
Jan 9, 202626.3426.7225.9126.0426.04-0.65%1,061,956
Jan 8, 202625.1526.7825.0126.2126.215.43%1,791,536
Jan 7, 202624.9725.2123.8024.8624.86-0.28%1,618,664
Jan 6, 202625.0325.1923.7324.9324.93-0.44%1,269,483
Jan 5, 202623.8625.4023.3525.0425.045.30%921,356
Jan 2, 202624.0325.0023.4423.7823.78-1.04%935,915
Dec 31, 202525.4225.6124.0024.0324.03-5.58%1,116,690
Dec 30, 202525.8526.2525.1925.4525.45-1.51%639,470
Dec 29, 202525.7126.0025.3125.8425.840.94%804,096
Dec 26, 202525.0325.6724.6025.6025.601.79%837,075
Dec 24, 202524.2325.2623.8725.1525.154.36%615,312
Dec 23, 202523.8324.1123.5124.1024.100.88%564,876
Dec 22, 202523.8024.6823.2323.8923.890.84%1,753,145
Dec 19, 202523.4824.0923.1223.6923.69-0.80%1,416,512
Dec 18, 202522.8524.0922.6823.8823.884.87%995,240
Dec 17, 202522.2422.8421.9222.7722.771.92%1,116,779
Dec 16, 202523.6124.2222.1322.3422.34-5.62%1,292,315
Dec 15, 202524.7624.9123.6323.6723.67-1.70%1,073,358
Dec 12, 202524.2424.9023.6624.0824.083.35%1,190,423
Dec 11, 202522.5124.0622.4723.3023.304.44%1,171,167
Dec 10, 202522.0122.7121.7822.3122.310.45%1,350,879
Dec 9, 202522.6623.4922.1722.2122.21-2.50%1,336,663
Dec 8, 202524.9726.0022.7122.7822.78-9.06%1,452,678
Dec 5, 202525.9625.9624.4025.0525.05-3.28%1,709,723
Dec 4, 202526.0126.1825.0425.9025.90-0.35%2,057,067
Dec 3, 202526.4026.9924.5225.9925.99-1.48%4,168,518
Dec 2, 202528.0628.2426.2026.3826.38-5.62%1,051,403
Dec 1, 202528.0928.8027.8427.9527.95-1.96%550,604
Nov 28, 202527.8028.5727.6028.5128.512.81%309,670
Nov 26, 202527.4928.1726.9127.7327.730.87%560,112
Nov 25, 202527.4428.2227.3627.4927.490.22%581,222
Nov 24, 202527.7127.8527.1827.4327.43-1.37%487,274
Nov 21, 202526.8628.3726.6327.8127.813.54%625,423
Nov 20, 202526.9927.4626.5526.8626.860.45%545,638
Nov 19, 202526.8926.9926.0426.7426.74-0.07%665,174
Nov 18, 202527.9028.1226.3726.7626.76-4.33%1,267,579