Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Delayed Quote USD

The Baldwin Insurance Group, Inc. (BWIN)

Compare
38.79
-1.16
(-2.90%)
At close: March 13 at 4:00:01 PM EDT
39.14
+0.35
+(0.90%)
Pre-Market: 7:50:58 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202539.6340.3938.7838.7938.79493,400
Mar 12, 202541.0541.5039.7239.9539.951,055,000
Mar 11, 202538.5140.5337.9240.4540.45885,300
Mar 10, 202538.5539.1337.6338.2638.26936,000
Mar 7, 202538.6239.6937.5539.2039.20530,700
Mar 6, 202540.2640.6538.1038.5938.59603,800
Mar 5, 202540.4441.3340.2640.9240.92596,000
Mar 4, 202538.9640.9738.1840.4840.48814,700
Mar 3, 202542.9242.9239.0039.1839.18870,600
Feb 28, 202540.1041.6040.1041.1441.14670,500
Feb 27, 202540.6342.3139.9239.9739.97631,900
Feb 26, 202539.5041.2438.8440.6140.611,028,000
Feb 25, 202539.6040.0038.7639.8639.86560,500
Feb 24, 202539.4439.9538.5039.3039.30419,900
Feb 21, 202540.7941.2738.9439.1839.18348,300
Feb 20, 202540.7141.0239.6040.2540.25380,100
Feb 19, 202540.7341.1040.2140.8540.85245,000
Feb 18, 202542.0743.8040.4441.0641.06434,900
Feb 14, 202541.6342.1540.5941.6941.69542,000
Feb 13, 202540.3641.7639.3641.6041.60635,500
Feb 12, 202539.6340.1139.2940.0140.01326,100
Feb 11, 202541.4342.1740.4040.4740.47462,200
Feb 10, 202542.4542.4541.1641.6541.65320,000
Feb 7, 202541.1542.6540.8642.2642.26359,300
Feb 6, 202541.8242.1740.9441.1141.11336,300
Feb 5, 202541.4541.5840.8041.5241.52269,500
Feb 4, 202540.7941.6040.6141.0741.07231,000
Feb 3, 202539.7441.2839.2040.9940.99304,200
Jan 31, 202541.2441.7440.7440.9540.95336,400
Jan 30, 202541.7141.8541.1041.5141.51302,400
Jan 29, 202541.3441.7940.6741.2341.23401,800
Jan 28, 202541.9142.0941.1841.3841.38453,300
Jan 27, 202540.2542.2240.2541.8141.81547,600
Jan 24, 202540.3841.2240.3840.4840.48436,200
Jan 23, 202541.3741.8340.5140.7840.78522,200
Jan 22, 202541.1041.8341.1041.5541.55413,000
Jan 21, 202541.5942.2641.2041.3041.30817,900
Jan 17, 202541.0641.7340.8941.2341.23566,200
Jan 16, 202539.5340.8839.5340.8740.87429,900
Jan 15, 202538.9639.7038.8639.6039.60814,700
Jan 14, 202536.5038.2635.7337.8337.83520,700
Jan 13, 202535.0036.5034.7836.4136.41744,600
Jan 10, 202535.2636.3235.2435.7235.72688,000
Jan 8, 202536.4136.7535.8436.4436.44424,100
Jan 7, 202537.4037.6536.2136.5536.55570,500
Jan 6, 202538.1338.7037.1737.2537.25397,700
Jan 3, 202538.1438.4037.3638.1438.14735,400
Jan 2, 202538.9439.4437.1737.2737.27634,300
Dec 31, 202438.5039.0338.2138.7638.76548,100
Dec 30, 202438.5638.8837.7938.3738.37349,300
Dec 27, 202439.5339.7638.2738.8438.84355,500
Dec 26, 202439.0139.6838.5839.6239.62292,600
Dec 24, 202438.9639.3138.4739.2739.27175,500
Dec 23, 202439.5539.5538.3338.9338.93384,500
Dec 20, 202438.3940.4538.3439.7539.751,039,400
Dec 19, 202439.1740.4639.1639.4839.48555,100
Dec 18, 202440.9141.3138.5838.8738.87512,000
Dec 17, 202440.9142.2039.8640.6040.60497,000
Dec 16, 202440.7841.5440.4841.3741.37614,800
Dec 13, 202441.8242.1140.6940.9640.96673,000
Dec 12, 202442.9443.6741.4441.7941.79643,600
Dec 11, 202442.3543.2741.1442.8642.861,138,100
Dec 10, 202444.3744.5542.7042.9142.91959,200
Dec 9, 202447.5347.7544.5444.8344.83803,100
Dec 6, 202446.2647.5845.7947.3247.321,254,300
Dec 5, 202449.1549.5046.0946.1946.19670,300
Dec 4, 202448.9549.6648.5049.1549.15283,000
Dec 3, 202449.2449.9248.5248.9048.90418,400
Dec 2, 202448.4950.4648.3349.0849.08431,600
Nov 29, 202449.0349.9148.6648.9648.96223,300
Nov 27, 202449.9050.3347.9648.7648.76342,700
Nov 26, 202448.4449.4048.2249.3449.34328,400
Nov 25, 202448.0848.9847.6248.5748.57379,000
Nov 22, 202446.6948.2046.4847.8347.83351,000
Nov 21, 202445.8147.1545.3346.7746.77525,900
Nov 20, 202444.2345.5243.4945.4745.47406,700
Nov 19, 202443.5044.5442.9944.2244.22660,200
Nov 18, 202444.0944.5642.9943.9643.96290,000
Nov 15, 202444.5944.9043.1143.9343.93468,300
Nov 14, 202445.0645.7243.8344.3944.39472,100
Nov 13, 202446.3946.8945.0445.0645.06454,400
Nov 12, 202448.9949.9645.6145.9445.94890,700
Nov 11, 202446.6549.0046.5648.9348.93681,900
Nov 8, 202445.5046.3144.7446.0746.07950,600
Nov 7, 202444.5545.3343.8045.2045.20686,500
Nov 6, 202442.5344.9742.0244.7244.721,556,900
Nov 5, 202437.6141.5934.2240.6640.664,929,200
Nov 4, 202444.8846.6444.8846.1746.171,087,300
Nov 1, 202446.4746.6944.7845.2945.29723,400
Oct 31, 202446.6447.0645.7546.2646.26686,800
Oct 30, 202450.3951.5546.3147.1947.192,526,500
Oct 29, 202450.2950.8049.9050.4950.49641,500
Oct 28, 202450.8351.4450.3350.4850.48526,600
Oct 25, 202451.7752.0950.1250.2450.24617,900
Oct 24, 202451.9552.4251.3651.4751.47433,400
Oct 23, 202452.0052.4251.3451.8751.87483,800
Oct 22, 202453.0953.4852.1452.1452.14365,900
Oct 21, 202454.7854.7852.7053.4053.40709,900
Oct 18, 202455.3555.7054.0454.7854.78780,200
Oct 17, 202453.9955.8253.7755.2955.291,166,500
Oct 16, 202452.9253.2951.5352.9052.90536,500
Oct 15, 202452.5153.1351.9752.5852.58314,000
Oct 14, 202451.8852.6051.5452.2552.25333,000
Oct 11, 202451.7152.8351.3551.6251.62337,300
Oct 10, 202451.7852.5251.0151.5251.52594,700
Oct 9, 202450.5452.1350.2751.4951.49463,400
Oct 8, 202449.9350.7749.9350.5850.58404,900
Oct 7, 202451.5051.9848.7349.7449.74814,800
Oct 4, 202450.4452.0449.7451.5051.50596,700
Oct 3, 202450.0050.2049.1549.8949.89445,600
Oct 2, 202449.1050.7448.6250.0550.05698,700
Oct 1, 202449.5549.8048.6449.1049.10792,600
Sep 30, 202450.2250.5449.4549.8049.80557,300
Sep 27, 202450.2050.6749.9050.2250.22496,500
Sep 26, 202449.9050.6849.7250.0450.04524,500
Sep 25, 202449.1850.5748.4949.7449.74505,600
Sep 24, 202447.4349.2447.2249.1849.18530,100
Sep 23, 202448.9949.5647.7247.7547.75451,900
Sep 20, 202451.1051.6548.5848.7148.71969,500
Sep 19, 202450.9051.6749.6250.7850.78382,900
Sep 18, 202449.0650.5648.6350.3650.36634,700
Sep 17, 202449.6449.6548.4249.0649.06548,500
Sep 16, 202448.3149.6148.3149.1849.18430,400
Sep 13, 202447.2748.2947.0048.2248.22238,600
Sep 12, 202446.1447.0446.1446.7046.70283,000
Sep 11, 202445.3746.0544.7045.8045.80268,500
Sep 10, 202445.4345.5444.9245.2745.27322,300
Sep 9, 202446.1546.6645.1945.4345.43384,200
Sep 6, 202446.6547.0145.9446.0046.00218,700
Sep 5, 202447.1147.3546.1646.4946.49209,700
Sep 4, 202446.2947.1345.8546.8446.84300,700
Sep 3, 202446.9746.9745.6346.2946.29392,700
Aug 30, 202446.9247.3146.1346.8946.89623,000
Aug 29, 202446.5546.8445.9646.7746.77312,900
Aug 28, 202445.5646.4645.5646.4046.40300,400
Aug 27, 202444.7345.5644.4645.5145.51319,300
Aug 26, 202444.5045.2943.8744.6744.67334,800
Aug 23, 202443.7044.8743.3244.4644.46349,100
Aug 22, 202443.2044.1242.9743.4443.44300,200
Aug 21, 202442.9343.3642.3843.1143.11231,400
Aug 20, 202442.9243.3342.2942.4242.42261,100
Aug 19, 202442.3943.4442.1443.3143.31421,100
Aug 16, 202441.5442.7040.9442.2542.25676,900
Aug 15, 202441.4242.2340.6041.4841.48752,500
Aug 14, 202441.1741.7740.2940.9140.91481,400
Aug 13, 202441.9241.9240.8541.1741.17427,200
Aug 12, 202441.9342.2141.1441.5041.50532,000
Aug 9, 202441.6742.3541.5941.8741.87490,400
Aug 8, 202442.9242.9541.4041.9841.98431,200
Aug 7, 202444.2344.2340.7042.5042.50603,200
Aug 6, 202441.3342.2340.7041.5041.50500,500
Aug 5, 202438.5941.2338.0041.1341.13572,400
Aug 2, 202441.7242.8040.3941.4041.40820,800
Aug 1, 202443.7343.8842.7543.2143.21549,700
Jul 31, 202444.2744.8743.6543.7443.74728,700
Jul 30, 202442.9944.2742.8044.2144.21939,700
Jul 29, 202443.5143.6542.4642.7542.75700,700
Jul 26, 202441.9743.4241.8643.3443.34794,800
Jul 25, 202441.0442.0638.6241.3941.39568,300
Jul 24, 202441.1041.6340.6740.8540.85364,000
Jul 23, 202440.0942.1240.0941.6041.60367,600
Jul 22, 202440.1940.6039.7140.4140.41417,800
Jul 19, 202440.8941.0639.8240.0340.03310,400
Jul 18, 202440.4841.2740.3540.6940.69328,500
Jul 17, 202440.5741.2940.3840.9140.91498,200
Jul 16, 202440.9242.1340.3740.6040.60604,900
Jul 15, 202439.6840.5239.1340.0840.08571,200
Jul 12, 202438.7040.1338.2839.2839.28616,400
Jul 11, 202437.7738.6237.1138.5038.50551,800
Jul 10, 202436.4536.8836.1636.7836.78254,000
Jul 9, 202436.9636.9636.2236.5536.55237,800
Jul 8, 202436.9737.3436.1336.4236.42356,300
Jul 5, 202435.6636.5034.9536.4636.46232,200
Jul 3, 202436.1136.3735.4035.8035.80117,000
Jul 2, 202436.3836.6335.5436.1236.12274,900
Jul 1, 202435.3536.3334.9436.2936.29466,300
Jun 28, 202435.4135.9034.9935.4735.471,376,200
Jun 27, 202434.9035.5334.4935.0135.01346,600
Jun 26, 202433.8035.3333.1134.9634.96415,200
Jun 25, 202434.2835.0033.5733.7633.76380,400
Jun 24, 202432.6034.5832.5434.5034.50329,900
Jun 21, 202433.1433.8132.4632.6832.68879,000
Jun 20, 202433.3434.2433.2833.4433.44379,300
Jun 18, 202433.4534.2133.4533.4733.47257,000
Jun 17, 202433.7133.8633.1233.5433.54302,700
Jun 14, 202433.2734.1931.4733.3233.32265,600
Jun 13, 202434.1434.6933.4333.8333.83203,900
Jun 12, 202434.9034.9034.1434.2634.26247,500
Jun 11, 202434.3234.5233.0334.0834.08293,200
Jun 10, 202433.8634.6833.7334.4234.42366,400
Jun 7, 202433.9034.8333.6734.1934.19306,700
Jun 6, 202434.5534.8633.5633.8933.89274,400
Jun 5, 202435.4436.0234.6134.8034.80646,500
Jun 4, 202434.8035.8334.3935.5235.52323,500
Jun 3, 202433.7234.9733.7234.8034.80289,500
May 31, 202434.5834.9633.4033.6833.68378,500
May 30, 202434.9435.1234.3634.4134.41232,500
May 29, 202434.3335.1233.9634.8034.80296,500
May 28, 202433.6834.6533.1934.3334.33327,400
May 24, 202433.8833.9333.0133.6833.68401,600
May 23, 202433.7034.0233.0833.4033.40690,400
May 22, 202434.9435.4633.5933.9833.98647,900
May 21, 202433.3035.2132.9635.1935.19655,400
May 20, 202432.7534.1432.1933.9733.97274,200
May 17, 202432.6533.0331.9432.6632.66694,700
May 16, 202429.8132.6929.8132.5132.51684,000
May 15, 202430.9431.0029.4029.8529.85415,900
May 14, 202430.2230.6730.0830.4830.48296,500
May 13, 202430.1630.8929.9530.0730.07278,100
May 10, 202429.9830.1929.1929.9929.99565,400
May 9, 202431.2031.3029.5930.0230.02716,600
May 8, 202430.0032.0029.1031.4131.41913,300
May 7, 202428.2928.5228.0228.0328.03224,300
May 6, 202427.5328.1727.5328.1028.10174,100
May 3, 202427.8427.8427.2127.5427.54135,000
May 2, 202427.7127.7127.0527.3027.30210,000
May 1, 202426.6727.5726.6227.4527.45361,800
Apr 30, 202426.2026.8826.0826.6426.64224,300
Apr 29, 202426.8527.0826.3926.4126.41110,300
Apr 26, 202426.6326.7326.1426.7026.70173,500
Apr 25, 202426.9027.4926.4626.6526.65206,200
Apr 24, 202427.8028.1927.2727.3127.31241,800
Apr 23, 202427.5128.0827.5128.0028.00331,400
Apr 22, 202427.7127.7127.0927.4127.41158,600
Apr 19, 202426.8327.6726.5727.5927.59266,200
Apr 18, 202426.5427.0326.3926.8126.81343,100
Apr 17, 202427.5227.6826.3826.4326.43306,600
Apr 16, 202426.9627.6526.7127.2227.22246,500
Apr 15, 202427.7428.0926.8827.2127.21368,600
Apr 12, 202427.3227.7527.0227.6327.63233,300
Apr 11, 202427.8928.1527.3127.6727.67246,300
Apr 10, 202427.8128.4127.3228.1928.19380,400
Apr 9, 202429.1829.3228.3028.6628.66291,200
Apr 8, 202429.3629.3628.4429.0329.03297,800
Apr 5, 202427.4428.1427.2227.9627.96229,700
Apr 4, 202428.7728.8427.4227.4327.43196,100
Apr 3, 202428.4128.9028.3628.5628.56205,800
Apr 2, 202428.2828.5528.1028.4128.41222,600
Apr 1, 202428.8528.8528.2028.5528.55199,300
Mar 28, 202428.7729.4028.7728.9428.94209,900
Mar 27, 202428.3729.0028.3128.7728.77300,900
Mar 26, 202428.3028.4327.9228.3728.37546,600
Mar 25, 202429.1729.5628.2228.3028.30317,700
Mar 22, 202429.8829.9529.2429.2529.25362,200
Mar 21, 202430.2430.2829.6829.8629.86346,800
Mar 20, 202429.6730.3929.5030.1930.19217,200
Mar 19, 202429.6430.6729.0829.6829.68364,500
Mar 18, 202429.1529.8528.6829.4229.42227,800
Mar 15, 202429.2029.6328.8329.3029.30512,900
Mar 14, 202430.3130.3728.9329.4429.44319,900

Related Tickers