The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
34.19
+1.42 (4.33%)
At close: Aug 13, 2025, 4:00 PM
34.50
+0.31 (0.91%)
After-hours: Aug 13, 2025, 5:09 PM EDT
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.72 | 34.31 | 32.55 | 34.19 | 34.19 | 4.33% | 1,273,796 |
| Aug 12, 2025 | 31.96 | 32.88 | 31.58 | 32.77 | 32.77 | 3.77% | 1,192,914 |
| Aug 11, 2025 | 32.25 | 32.90 | 31.52 | 31.58 | 31.58 | -2.14% | 1,482,366 |
| Aug 8, 2025 | 31.29 | 32.52 | 30.58 | 32.27 | 32.27 | 5.05% | 1,866,565 |
| Aug 7, 2025 | 30.34 | 30.76 | 28.66 | 30.72 | 30.72 | 1.10% | 1,774,575 |
| Aug 6, 2025 | 33.63 | 34.51 | 29.99 | 30.39 | 30.39 | -16.66% | 2,787,681 |
| Aug 5, 2025 | 36.37 | 36.78 | 35.97 | 36.46 | 36.46 | 1.25% | 735,958 |
| Aug 4, 2025 | 35.46 | 36.17 | 35.09 | 36.01 | 36.01 | 1.98% | 660,573 |
| Aug 1, 2025 | 36.15 | 36.16 | 35.00 | 35.31 | 35.31 | -4.15% | 748,592 |
| Jul 31, 2025 | 36.73 | 37.44 | 36.46 | 36.84 | 36.84 | 0.14% | 671,288 |
| Jul 30, 2025 | 37.55 | 37.83 | 36.55 | 36.79 | 36.79 | -1.53% | 584,371 |
| Jul 29, 2025 | 40.14 | 40.22 | 36.77 | 37.36 | 37.36 | -6.20% | 1,288,517 |
| Jul 28, 2025 | 40.73 | 40.95 | 39.67 | 39.83 | 39.83 | -1.99% | 511,998 |
| Jul 25, 2025 | 40.82 | 41.63 | 40.55 | 40.64 | 40.64 | 0.92% | 464,225 |
| Jul 24, 2025 | 41.09 | 41.16 | 40.15 | 40.27 | 40.27 | -2.33% | 361,211 |
| Jul 23, 2025 | 41.20 | 41.60 | 40.65 | 41.23 | 41.23 | 1.00% | 422,342 |
| Jul 22, 2025 | 40.61 | 41.05 | 39.88 | 40.82 | 40.82 | 0.59% | 651,025 |
| Jul 21, 2025 | 41.79 | 42.34 | 40.56 | 40.58 | 40.58 | -3.01% | 412,727 |
| Jul 18, 2025 | 43.45 | 43.64 | 40.68 | 41.84 | 41.84 | -2.68% | 800,998 |
| Jul 17, 2025 | 42.66 | 43.59 | 42.27 | 42.99 | 42.99 | 0.77% | 539,032 |
| Jul 16, 2025 | 41.23 | 42.68 | 41.08 | 42.66 | 42.66 | 3.64% | 739,914 |
| Jul 15, 2025 | 41.34 | 42.00 | 40.80 | 41.16 | 41.16 | -0.27% | 507,075 |
| Jul 14, 2025 | 40.55 | 41.73 | 40.10 | 41.27 | 41.27 | 1.25% | 526,506 |
| Jul 11, 2025 | 40.98 | 41.26 | 40.38 | 40.76 | 40.76 | -1.16% | 460,247 |
| Jul 10, 2025 | 40.17 | 41.28 | 39.70 | 41.24 | 41.24 | 2.66% | 400,912 |
| Jul 9, 2025 | 39.62 | 40.53 | 39.24 | 40.17 | 40.17 | 1.62% | 529,522 |
| Jul 8, 2025 | 39.91 | 40.12 | 39.44 | 39.53 | 39.53 | -0.78% | 710,087 |
| Jul 7, 2025 | 40.07 | 40.28 | 39.59 | 39.84 | 39.84 | -1.46% | 629,036 |
| Jul 3, 2025 | 40.93 | 41.18 | 40.24 | 40.43 | 40.43 | -0.83% | 481,779 |
| Jul 2, 2025 | 41.39 | 41.58 | 39.69 | 40.77 | 40.77 | -1.95% | 632,778 |
| Jul 1, 2025 | 42.61 | 43.25 | 41.53 | 41.58 | 41.58 | -2.87% | 701,854 |
| Jun 30, 2025 | 42.96 | 43.01 | 40.92 | 42.81 | 42.81 | 0.26% | 688,177 |
| Jun 27, 2025 | 42.61 | 42.98 | 41.91 | 42.70 | 42.70 | 0.83% | 1,405,478 |
| Jun 26, 2025 | 41.37 | 42.36 | 41.00 | 42.35 | 42.35 | 1.90% | 700,757 |
| Jun 25, 2025 | 44.64 | 44.69 | 41.48 | 41.56 | 41.56 | -6.69% | 1,528,554 |
| Jun 24, 2025 | 42.01 | 45.16 | 41.89 | 44.54 | 44.54 | 6.40% | 2,428,714 |
| Jun 23, 2025 | 40.00 | 42.27 | 39.58 | 41.86 | 41.86 | 4.89% | 1,521,806 |
| Jun 20, 2025 | 39.63 | 40.42 | 39.62 | 39.91 | 39.91 | 1.40% | 938,173 |
| Jun 18, 2025 | 37.77 | 39.79 | 37.77 | 39.36 | 39.36 | 3.77% | 638,183 |
| Jun 17, 2025 | 38.22 | 38.79 | 37.66 | 37.93 | 37.93 | -2.01% | 681,335 |
| Jun 16, 2025 | 39.11 | 39.89 | 38.61 | 38.71 | 38.71 | -1.05% | 681,372 |
| Jun 13, 2025 | 38.71 | 40.53 | 38.71 | 39.12 | 39.12 | -0.64% | 675,686 |
| Jun 12, 2025 | 39.50 | 40.11 | 38.88 | 39.37 | 39.37 | -0.58% | 990,919 |
| Jun 11, 2025 | 38.57 | 39.66 | 37.96 | 39.60 | 39.60 | 3.02% | 1,497,243 |
| Jun 10, 2025 | 38.87 | 38.90 | 37.94 | 38.44 | 38.44 | -1.26% | 709,906 |
| Jun 9, 2025 | 39.00 | 39.41 | 37.87 | 38.93 | 38.93 | 0.78% | 1,021,019 |
| Jun 6, 2025 | 38.87 | 38.95 | 38.16 | 38.63 | 38.63 | 1.52% | 346,412 |
| Jun 5, 2025 | 38.55 | 38.55 | 37.69 | 38.05 | 38.05 | -1.78% | 287,040 |
| Jun 4, 2025 | 40.30 | 40.32 | 38.70 | 38.74 | 38.74 | -4.11% | 519,133 |
| Jun 3, 2025 | 38.70 | 40.50 | 37.89 | 40.40 | 40.40 | 4.39% | 450,585 |