The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
39.37
+0.55 (1.42%)
At close: May 12, 2025, 4:00 PM
39.01
-0.36 (-0.91%)
After-hours: May 12, 2025, 4:21 PM EDT
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.58 | 39.69 | 38.32 | 39.37 | - | 1.42% | 611,395 |
| May 9, 2025 | 39.18 | 39.80 | 38.65 | 38.82 | 38.82 | -1.45% | 391,984 |
| May 8, 2025 | 39.50 | 40.19 | 38.65 | 39.39 | 39.39 | 0.51% | 678,295 |
| May 7, 2025 | 38.45 | 40.12 | 38.00 | 39.19 | 39.19 | -4.20% | 948,537 |
| May 6, 2025 | 40.00 | 41.31 | 39.77 | 40.91 | 40.91 | 0.49% | 670,756 |
| May 5, 2025 | 42.09 | 42.28 | 40.63 | 40.71 | 40.71 | -2.82% | 623,602 |
| May 2, 2025 | 40.85 | 42.14 | 40.85 | 41.89 | 41.89 | 2.80% | 571,860 |
| May 1, 2025 | 41.77 | 42.75 | 40.70 | 40.75 | 40.75 | -2.09% | 579,818 |
| Apr 30, 2025 | 41.39 | 41.77 | 40.12 | 41.62 | 41.62 | -1.12% | 385,701 |
| Apr 29, 2025 | 42.05 | 42.95 | 41.13 | 42.09 | 42.09 | -0.33% | 684,376 |
| Apr 28, 2025 | 42.21 | 43.02 | 41.33 | 42.23 | 42.23 | 0.64% | 655,320 |
| Apr 25, 2025 | 42.57 | 42.83 | 40.63 | 41.96 | 41.96 | -2.58% | 418,199 |
| Apr 24, 2025 | 42.61 | 43.19 | 42.24 | 43.07 | 43.07 | 0.87% | 359,949 |
| Apr 23, 2025 | 42.98 | 44.08 | 41.52 | 42.70 | 42.70 | 2.23% | 396,016 |
| Apr 22, 2025 | 41.34 | 42.45 | 40.10 | 41.77 | 41.77 | 3.57% | 292,897 |
| Apr 21, 2025 | 41.79 | 42.12 | 39.25 | 40.33 | 40.33 | -4.27% | 464,678 |
| Apr 17, 2025 | 42.82 | 43.52 | 42.13 | 42.13 | 42.13 | -1.50% | 405,892 |
| Apr 16, 2025 | 42.67 | 43.47 | 42.20 | 42.77 | 42.77 | -0.65% | 265,115 |
| Apr 15, 2025 | 43.58 | 44.48 | 42.63 | 43.05 | 43.05 | -0.87% | 490,185 |
| Apr 14, 2025 | 43.24 | 43.76 | 42.28 | 43.43 | 43.43 | 2.28% | 427,322 |
| Apr 11, 2025 | 41.69 | 43.10 | 40.33 | 42.46 | 42.46 | 1.76% | 409,424 |
| Apr 10, 2025 | 41.47 | 43.75 | 40.08 | 41.73 | 41.73 | -1.68% | 753,262 |
| Apr 9, 2025 | 38.08 | 42.82 | 37.62 | 42.44 | 42.44 | 10.46% | 1,154,824 |
| Apr 8, 2025 | 41.37 | 42.24 | 37.83 | 38.42 | 38.42 | -6.79% | 755,204 |
| 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 |