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, 2025	39.63	40.39	38.78	38.79	38.79	493,400
Mar 12, 2025	41.05	41.50	39.72	39.95	39.95	1,055,000
Mar 11, 2025	38.51	40.53	37.92	40.45	40.45	885,300
Mar 10, 2025	38.55	39.13	37.63	38.26	38.26	936,000
Mar 7, 2025	38.62	39.69	37.55	39.20	39.20	530,700
Mar 6, 2025	40.26	40.65	38.10	38.59	38.59	603,800
Mar 5, 2025	40.44	41.33	40.26	40.92	40.92	596,000
Mar 4, 2025	38.96	40.97	38.18	40.48	40.48	814,700
Mar 3, 2025	42.92	42.92	39.00	39.18	39.18	870,600
Feb 28, 2025	40.10	41.60	40.10	41.14	41.14	670,500
Feb 27, 2025	40.63	42.31	39.92	39.97	39.97	631,900
Feb 26, 2025	39.50	41.24	38.84	40.61	40.61	1,028,000
Feb 25, 2025	39.60	40.00	38.76	39.86	39.86	560,500
Feb 24, 2025	39.44	39.95	38.50	39.30	39.30	419,900
Feb 21, 2025	40.79	41.27	38.94	39.18	39.18	348,300
Feb 20, 2025	40.71	41.02	39.60	40.25	40.25	380,100
Feb 19, 2025	40.73	41.10	40.21	40.85	40.85	245,000
Feb 18, 2025	42.07	43.80	40.44	41.06	41.06	434,900
Feb 14, 2025	41.63	42.15	40.59	41.69	41.69	542,000
Feb 13, 2025	40.36	41.76	39.36	41.60	41.60	635,500
Feb 12, 2025	39.63	40.11	39.29	40.01	40.01	326,100
Feb 11, 2025	41.43	42.17	40.40	40.47	40.47	462,200
Feb 10, 2025	42.45	42.45	41.16	41.65	41.65	320,000
Feb 7, 2025	41.15	42.65	40.86	42.26	42.26	359,300
Feb 6, 2025	41.82	42.17	40.94	41.11	41.11	336,300
Feb 5, 2025	41.45	41.58	40.80	41.52	41.52	269,500
Feb 4, 2025	40.79	41.60	40.61	41.07	41.07	231,000
Feb 3, 2025	39.74	41.28	39.20	40.99	40.99	304,200
Jan 31, 2025	41.24	41.74	40.74	40.95	40.95	336,400
Jan 30, 2025	41.71	41.85	41.10	41.51	41.51	302,400
Jan 29, 2025	41.34	41.79	40.67	41.23	41.23	401,800
Jan 28, 2025	41.91	42.09	41.18	41.38	41.38	453,300
Jan 27, 2025	40.25	42.22	40.25	41.81	41.81	547,600
Jan 24, 2025	40.38	41.22	40.38	40.48	40.48	436,200
Jan 23, 2025	41.37	41.83	40.51	40.78	40.78	522,200
Jan 22, 2025	41.10	41.83	41.10	41.55	41.55	413,000
Jan 21, 2025	41.59	42.26	41.20	41.30	41.30	817,900
Jan 17, 2025	41.06	41.73	40.89	41.23	41.23	566,200
Jan 16, 2025	39.53	40.88	39.53	40.87	40.87	429,900
Jan 15, 2025	38.96	39.70	38.86	39.60	39.60	814,700
Jan 14, 2025	36.50	38.26	35.73	37.83	37.83	520,700
Jan 13, 2025	35.00	36.50	34.78	36.41	36.41	744,600
Jan 10, 2025	35.26	36.32	35.24	35.72	35.72	688,000
Jan 8, 2025	36.41	36.75	35.84	36.44	36.44	424,100
Jan 7, 2025	37.40	37.65	36.21	36.55	36.55	570,500
Jan 6, 2025	38.13	38.70	37.17	37.25	37.25	397,700
Jan 3, 2025	38.14	38.40	37.36	38.14	38.14	735,400
Jan 2, 2025	38.94	39.44	37.17	37.27	37.27	634,300
Dec 31, 2024	38.50	39.03	38.21	38.76	38.76	548,100
Dec 30, 2024	38.56	38.88	37.79	38.37	38.37	349,300
Dec 27, 2024	39.53	39.76	38.27	38.84	38.84	355,500
Dec 26, 2024	39.01	39.68	38.58	39.62	39.62	292,600
Dec 24, 2024	38.96	39.31	38.47	39.27	39.27	175,500
Dec 23, 2024	39.55	39.55	38.33	38.93	38.93	384,500
Dec 20, 2024	38.39	40.45	38.34	39.75	39.75	1,039,400
Dec 19, 2024	39.17	40.46	39.16	39.48	39.48	555,100
Dec 18, 2024	40.91	41.31	38.58	38.87	38.87	512,000
Dec 17, 2024	40.91	42.20	39.86	40.60	40.60	497,000
Dec 16, 2024	40.78	41.54	40.48	41.37	41.37	614,800
Dec 13, 2024	41.82	42.11	40.69	40.96	40.96	673,000
Dec 12, 2024	42.94	43.67	41.44	41.79	41.79	643,600
Dec 11, 2024	42.35	43.27	41.14	42.86	42.86	1,138,100
Dec 10, 2024	44.37	44.55	42.70	42.91	42.91	959,200
Dec 9, 2024	47.53	47.75	44.54	44.83	44.83	803,100
Dec 6, 2024	46.26	47.58	45.79	47.32	47.32	1,254,300
Dec 5, 2024	49.15	49.50	46.09	46.19	46.19	670,300
Dec 4, 2024	48.95	49.66	48.50	49.15	49.15	283,000
Dec 3, 2024	49.24	49.92	48.52	48.90	48.90	418,400
Dec 2, 2024	48.49	50.46	48.33	49.08	49.08	431,600
Nov 29, 2024	49.03	49.91	48.66	48.96	48.96	223,300
Nov 27, 2024	49.90	50.33	47.96	48.76	48.76	342,700
Nov 26, 2024	48.44	49.40	48.22	49.34	49.34	328,400
Nov 25, 2024	48.08	48.98	47.62	48.57	48.57	379,000
Nov 22, 2024	46.69	48.20	46.48	47.83	47.83	351,000
Nov 21, 2024	45.81	47.15	45.33	46.77	46.77	525,900
Nov 20, 2024	44.23	45.52	43.49	45.47	45.47	406,700
Nov 19, 2024	43.50	44.54	42.99	44.22	44.22	660,200
Nov 18, 2024	44.09	44.56	42.99	43.96	43.96	290,000
Nov 15, 2024	44.59	44.90	43.11	43.93	43.93	468,300
Nov 14, 2024	45.06	45.72	43.83	44.39	44.39	472,100
Nov 13, 2024	46.39	46.89	45.04	45.06	45.06	454,400
Nov 12, 2024	48.99	49.96	45.61	45.94	45.94	890,700
Nov 11, 2024	46.65	49.00	46.56	48.93	48.93	681,900
Nov 8, 2024	45.50	46.31	44.74	46.07	46.07	950,600
Nov 7, 2024	44.55	45.33	43.80	45.20	45.20	686,500
Nov 6, 2024	42.53	44.97	42.02	44.72	44.72	1,556,900
Nov 5, 2024	37.61	41.59	34.22	40.66	40.66	4,929,200
Nov 4, 2024	44.88	46.64	44.88	46.17	46.17	1,087,300
Nov 1, 2024	46.47	46.69	44.78	45.29	45.29	723,400
Oct 31, 2024	46.64	47.06	45.75	46.26	46.26	686,800
Oct 30, 2024	50.39	51.55	46.31	47.19	47.19	2,526,500
Oct 29, 2024	50.29	50.80	49.90	50.49	50.49	641,500
Oct 28, 2024	50.83	51.44	50.33	50.48	50.48	526,600
Oct 25, 2024	51.77	52.09	50.12	50.24	50.24	617,900
Oct 24, 2024	51.95	52.42	51.36	51.47	51.47	433,400
Oct 23, 2024	52.00	52.42	51.34	51.87	51.87	483,800
Oct 22, 2024	53.09	53.48	52.14	52.14	52.14	365,900
Oct 21, 2024	54.78	54.78	52.70	53.40	53.40	709,900
Oct 18, 2024	55.35	55.70	54.04	54.78	54.78	780,200
Oct 17, 2024	53.99	55.82	53.77	55.29	55.29	1,166,500
Oct 16, 2024	52.92	53.29	51.53	52.90	52.90	536,500
Oct 15, 2024	52.51	53.13	51.97	52.58	52.58	314,000
Oct 14, 2024	51.88	52.60	51.54	52.25	52.25	333,000
Oct 11, 2024	51.71	52.83	51.35	51.62	51.62	337,300
Oct 10, 2024	51.78	52.52	51.01	51.52	51.52	594,700
Oct 9, 2024	50.54	52.13	50.27	51.49	51.49	463,400
Oct 8, 2024	49.93	50.77	49.93	50.58	50.58	404,900
Oct 7, 2024	51.50	51.98	48.73	49.74	49.74	814,800
Oct 4, 2024	50.44	52.04	49.74	51.50	51.50	596,700
Oct 3, 2024	50.00	50.20	49.15	49.89	49.89	445,600
Oct 2, 2024	49.10	50.74	48.62	50.05	50.05	698,700
Oct 1, 2024	49.55	49.80	48.64	49.10	49.10	792,600
Sep 30, 2024	50.22	50.54	49.45	49.80	49.80	557,300
Sep 27, 2024	50.20	50.67	49.90	50.22	50.22	496,500
Sep 26, 2024	49.90	50.68	49.72	50.04	50.04	524,500
Sep 25, 2024	49.18	50.57	48.49	49.74	49.74	505,600
Sep 24, 2024	47.43	49.24	47.22	49.18	49.18	530,100
Sep 23, 2024	48.99	49.56	47.72	47.75	47.75	451,900
Sep 20, 2024	51.10	51.65	48.58	48.71	48.71	969,500
Sep 19, 2024	50.90	51.67	49.62	50.78	50.78	382,900
Sep 18, 2024	49.06	50.56	48.63	50.36	50.36	634,700
Sep 17, 2024	49.64	49.65	48.42	49.06	49.06	548,500
Sep 16, 2024	48.31	49.61	48.31	49.18	49.18	430,400
Sep 13, 2024	47.27	48.29	47.00	48.22	48.22	238,600
Sep 12, 2024	46.14	47.04	46.14	46.70	46.70	283,000
Sep 11, 2024	45.37	46.05	44.70	45.80	45.80	268,500
Sep 10, 2024	45.43	45.54	44.92	45.27	45.27	322,300
Sep 9, 2024	46.15	46.66	45.19	45.43	45.43	384,200
Sep 6, 2024	46.65	47.01	45.94	46.00	46.00	218,700
Sep 5, 2024	47.11	47.35	46.16	46.49	46.49	209,700
Sep 4, 2024	46.29	47.13	45.85	46.84	46.84	300,700
Sep 3, 2024	46.97	46.97	45.63	46.29	46.29	392,700
Aug 30, 2024	46.92	47.31	46.13	46.89	46.89	623,000
Aug 29, 2024	46.55	46.84	45.96	46.77	46.77	312,900
Aug 28, 2024	45.56	46.46	45.56	46.40	46.40	300,400
Aug 27, 2024	44.73	45.56	44.46	45.51	45.51	319,300
Aug 26, 2024	44.50	45.29	43.87	44.67	44.67	334,800
Aug 23, 2024	43.70	44.87	43.32	44.46	44.46	349,100
Aug 22, 2024	43.20	44.12	42.97	43.44	43.44	300,200
Aug 21, 2024	42.93	43.36	42.38	43.11	43.11	231,400
Aug 20, 2024	42.92	43.33	42.29	42.42	42.42	261,100
Aug 19, 2024	42.39	43.44	42.14	43.31	43.31	421,100
Aug 16, 2024	41.54	42.70	40.94	42.25	42.25	676,900
Aug 15, 2024	41.42	42.23	40.60	41.48	41.48	752,500
Aug 14, 2024	41.17	41.77	40.29	40.91	40.91	481,400
Aug 13, 2024	41.92	41.92	40.85	41.17	41.17	427,200
Aug 12, 2024	41.93	42.21	41.14	41.50	41.50	532,000
Aug 9, 2024	41.67	42.35	41.59	41.87	41.87	490,400
Aug 8, 2024	42.92	42.95	41.40	41.98	41.98	431,200
Aug 7, 2024	44.23	44.23	40.70	42.50	42.50	603,200
Aug 6, 2024	41.33	42.23	40.70	41.50	41.50	500,500
Aug 5, 2024	38.59	41.23	38.00	41.13	41.13	572,400
Aug 2, 2024	41.72	42.80	40.39	41.40	41.40	820,800
Aug 1, 2024	43.73	43.88	42.75	43.21	43.21	549,700
Jul 31, 2024	44.27	44.87	43.65	43.74	43.74	728,700
Jul 30, 2024	42.99	44.27	42.80	44.21	44.21	939,700
Jul 29, 2024	43.51	43.65	42.46	42.75	42.75	700,700
Jul 26, 2024	41.97	43.42	41.86	43.34	43.34	794,800
Jul 25, 2024	41.04	42.06	38.62	41.39	41.39	568,300
Jul 24, 2024	41.10	41.63	40.67	40.85	40.85	364,000
Jul 23, 2024	40.09	42.12	40.09	41.60	41.60	367,600
Jul 22, 2024	40.19	40.60	39.71	40.41	40.41	417,800
Jul 19, 2024	40.89	41.06	39.82	40.03	40.03	310,400
Jul 18, 2024	40.48	41.27	40.35	40.69	40.69	328,500
Jul 17, 2024	40.57	41.29	40.38	40.91	40.91	498,200
Jul 16, 2024	40.92	42.13	40.37	40.60	40.60	604,900
Jul 15, 2024	39.68	40.52	39.13	40.08	40.08	571,200
Jul 12, 2024	38.70	40.13	38.28	39.28	39.28	616,400
Jul 11, 2024	37.77	38.62	37.11	38.50	38.50	551,800
Jul 10, 2024	36.45	36.88	36.16	36.78	36.78	254,000
Jul 9, 2024	36.96	36.96	36.22	36.55	36.55	237,800
Jul 8, 2024	36.97	37.34	36.13	36.42	36.42	356,300
Jul 5, 2024	35.66	36.50	34.95	36.46	36.46	232,200
Jul 3, 2024	36.11	36.37	35.40	35.80	35.80	117,000
Jul 2, 2024	36.38	36.63	35.54	36.12	36.12	274,900
Jul 1, 2024	35.35	36.33	34.94	36.29	36.29	466,300
Jun 28, 2024	35.41	35.90	34.99	35.47	35.47	1,376,200
Jun 27, 2024	34.90	35.53	34.49	35.01	35.01	346,600
Jun 26, 2024	33.80	35.33	33.11	34.96	34.96	415,200
Jun 25, 2024	34.28	35.00	33.57	33.76	33.76	380,400
Jun 24, 2024	32.60	34.58	32.54	34.50	34.50	329,900
Jun 21, 2024	33.14	33.81	32.46	32.68	32.68	879,000
Jun 20, 2024	33.34	34.24	33.28	33.44	33.44	379,300
Jun 18, 2024	33.45	34.21	33.45	33.47	33.47	257,000
Jun 17, 2024	33.71	33.86	33.12	33.54	33.54	302,700
Jun 14, 2024	33.27	34.19	31.47	33.32	33.32	265,600
Jun 13, 2024	34.14	34.69	33.43	33.83	33.83	203,900
Jun 12, 2024	34.90	34.90	34.14	34.26	34.26	247,500
Jun 11, 2024	34.32	34.52	33.03	34.08	34.08	293,200
Jun 10, 2024	33.86	34.68	33.73	34.42	34.42	366,400
Jun 7, 2024	33.90	34.83	33.67	34.19	34.19	306,700
Jun 6, 2024	34.55	34.86	33.56	33.89	33.89	274,400
Jun 5, 2024	35.44	36.02	34.61	34.80	34.80	646,500
Jun 4, 2024	34.80	35.83	34.39	35.52	35.52	323,500
Jun 3, 2024	33.72	34.97	33.72	34.80	34.80	289,500
May 31, 2024	34.58	34.96	33.40	33.68	33.68	378,500
May 30, 2024	34.94	35.12	34.36	34.41	34.41	232,500
May 29, 2024	34.33	35.12	33.96	34.80	34.80	296,500
May 28, 2024	33.68	34.65	33.19	34.33	34.33	327,400
May 24, 2024	33.88	33.93	33.01	33.68	33.68	401,600
May 23, 2024	33.70	34.02	33.08	33.40	33.40	690,400
May 22, 2024	34.94	35.46	33.59	33.98	33.98	647,900
May 21, 2024	33.30	35.21	32.96	35.19	35.19	655,400
May 20, 2024	32.75	34.14	32.19	33.97	33.97	274,200
May 17, 2024	32.65	33.03	31.94	32.66	32.66	694,700
May 16, 2024	29.81	32.69	29.81	32.51	32.51	684,000
May 15, 2024	30.94	31.00	29.40	29.85	29.85	415,900
May 14, 2024	30.22	30.67	30.08	30.48	30.48	296,500
May 13, 2024	30.16	30.89	29.95	30.07	30.07	278,100
May 10, 2024	29.98	30.19	29.19	29.99	29.99	565,400
May 9, 2024	31.20	31.30	29.59	30.02	30.02	716,600
May 8, 2024	30.00	32.00	29.10	31.41	31.41	913,300
May 7, 2024	28.29	28.52	28.02	28.03	28.03	224,300
May 6, 2024	27.53	28.17	27.53	28.10	28.10	174,100
May 3, 2024	27.84	27.84	27.21	27.54	27.54	135,000
May 2, 2024	27.71	27.71	27.05	27.30	27.30	210,000
May 1, 2024	26.67	27.57	26.62	27.45	27.45	361,800
Apr 30, 2024	26.20	26.88	26.08	26.64	26.64	224,300
Apr 29, 2024	26.85	27.08	26.39	26.41	26.41	110,300
Apr 26, 2024	26.63	26.73	26.14	26.70	26.70	173,500
Apr 25, 2024	26.90	27.49	26.46	26.65	26.65	206,200
Apr 24, 2024	27.80	28.19	27.27	27.31	27.31	241,800
Apr 23, 2024	27.51	28.08	27.51	28.00	28.00	331,400
Apr 22, 2024	27.71	27.71	27.09	27.41	27.41	158,600
Apr 19, 2024	26.83	27.67	26.57	27.59	27.59	266,200
Apr 18, 2024	26.54	27.03	26.39	26.81	26.81	343,100
Apr 17, 2024	27.52	27.68	26.38	26.43	26.43	306,600
Apr 16, 2024	26.96	27.65	26.71	27.22	27.22	246,500
Apr 15, 2024	27.74	28.09	26.88	27.21	27.21	368,600
Apr 12, 2024	27.32	27.75	27.02	27.63	27.63	233,300
Apr 11, 2024	27.89	28.15	27.31	27.67	27.67	246,300
Apr 10, 2024	27.81	28.41	27.32	28.19	28.19	380,400
Apr 9, 2024	29.18	29.32	28.30	28.66	28.66	291,200
Apr 8, 2024	29.36	29.36	28.44	29.03	29.03	297,800
Apr 5, 2024	27.44	28.14	27.22	27.96	27.96	229,700
Apr 4, 2024	28.77	28.84	27.42	27.43	27.43	196,100
Apr 3, 2024	28.41	28.90	28.36	28.56	28.56	205,800
Apr 2, 2024	28.28	28.55	28.10	28.41	28.41	222,600
Apr 1, 2024	28.85	28.85	28.20	28.55	28.55	199,300
Mar 28, 2024	28.77	29.40	28.77	28.94	28.94	209,900
Mar 27, 2024	28.37	29.00	28.31	28.77	28.77	300,900
Mar 26, 2024	28.30	28.43	27.92	28.37	28.37	546,600
Mar 25, 2024	29.17	29.56	28.22	28.30	28.30	317,700
Mar 22, 2024	29.88	29.95	29.24	29.25	29.25	362,200
Mar 21, 2024	30.24	30.28	29.68	29.86	29.86	346,800
Mar 20, 2024	29.67	30.39	29.50	30.19	30.19	217,200
Mar 19, 2024	29.64	30.67	29.08	29.68	29.68	364,500
Mar 18, 2024	29.15	29.85	28.68	29.42	29.42	227,800
Mar 15, 2024	29.20	29.63	28.83	29.30	29.30	512,900
Mar 14, 2024	30.31	30.37	28.93	29.44	29.44	319,900

CRVL CorVel Corporation

103.48

-0.39%

TWFG TWFG, Inc.

28.82

-3.39%

GSHD Goosehead Insurance, Inc

111.60

-4.92%

WTW Willis Towers Watson Public Limited Company

319.10

-0.62%

ERIE Erie Indemnity Company

418.27

-0.17%

CRD-B Crawford & Company

10.34

-5.48%

BRO Brown & Brown, Inc.

117.86

+0.49%

CRD-A Crawford & Company

10.54

-4.36%

EHTH eHealth, Inc.

7.73

-6.98%

AON Aon plc

394.20

-1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Baldwin Insurance Group, Inc. (BWIN)

Related Tickers