Baldwin Insurance Group I... (BWIN)
NASDAQ: BWIN
· Real-Time Price · USD
31.09
0.04 (0.13%)
At close: Sep 12, 2025, 3:59 PM
31.09
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.86 | 32.08 | 30.53 | 31.09 | 31.09 | 0.13% | 691,894 |
| Sep 11, 2025 | 30.58 | 31.75 | 30.42 | 31.05 | 31.05 | 2.24% | 983,800 |
| Sep 10, 2025 | 31.16 | 31.52 | 30.21 | 30.37 | 30.37 | -3.13% | 747,128 |
| Sep 9, 2025 | 32.34 | 32.34 | 31.24 | 31.35 | 31.35 | -3.15% | 964,419 |
| Sep 8, 2025 | 31.88 | 32.38 | 31.45 | 32.37 | 32.37 | 1.63% | 614,636 |
| Sep 5, 2025 | 31.52 | 31.94 | 31.19 | 31.85 | 31.85 | 1.82% | 806,804 |
| Sep 4, 2025 | 30.21 | 31.47 | 29.80 | 31.28 | 31.28 | 3.54% | 732,300 |
| Sep 3, 2025 | 31.46 | 31.79 | 30.15 | 30.21 | 30.21 | -4.46% | 682,700 |
| Sep 2, 2025 | 31.32 | 32.26 | 30.96 | 31.62 | 31.62 | -0.16% | 947,300 |
| Aug 29, 2025 | 31.85 | 32.52 | 31.63 | 31.67 | 31.67 | 0.19% | 676,900 |
| Aug 28, 2025 | 32.06 | 32.09 | 31.42 | 31.61 | 31.61 | -1.50% | 882,900 |
| Aug 27, 2025 | 32.70 | 33.00 | 32.07 | 32.09 | 32.09 | -2.22% | 549,300 |
| Aug 26, 2025 | 33.30 | 33.49 | 32.60 | 32.82 | 32.82 | -1.53% | 684,800 |
| Aug 25, 2025 | 33.50 | 33.83 | 33.08 | 33.33 | 33.33 | -0.71% | 626,400 |
| Aug 22, 2025 | 34.28 | 34.79 | 33.30 | 33.57 | 33.57 | -1.58% | 693,316 |
| Aug 21, 2025 | 33.27 | 34.22 | 33.07 | 34.11 | 34.11 | 1.49% | 726,300 |
| Aug 20, 2025 | 33.38 | 33.81 | 33.15 | 33.61 | 33.61 | 0.87% | 488,622 |
| Aug 19, 2025 | 32.77 | 33.41 | 32.35 | 33.32 | 33.32 | 1.93% | 634,500 |
| Aug 18, 2025 | 32.79 | 33.47 | 32.66 | 32.69 | 32.69 | -0.46% | 606,227 |
| Aug 15, 2025 | 33.38 | 33.96 | 32.67 | 32.84 | 32.84 | -1.05% | 1,329,941 |