Baldwin Insurance Group I... (BWIN)
43.08
-0.35 (-0.81%)
At close: Apr 15, 2025, 3:59 PM
43.67
1.37%
After-hours: Apr 15, 2025, 06:15 PM EDT
Baldwin Insurance Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 43.24 | 43.24 | 43.76 | 43.76 | 42.28 | 42.28 | 43.43 | 43.43 | 2.28% | 424,860 |
| Apr 11, 2025 | 41.69 | 41.69 | 43.10 | 43.10 | 40.33 | 40.33 | 42.46 | 42.46 | 1.75% | 409,424 |
| Apr 10, 2025 | 41.47 | 41.47 | 43.75 | 43.75 | 40.08 | 40.08 | 41.73 | 41.73 | -1.67% | 753,300 |
| Apr 9, 2025 | 38.08 | 38.08 | 42.82 | 42.82 | 37.62 | 37.62 | 42.44 | 42.44 | 10.46% | 1,154,824 |
| Apr 8, 2025 | 41.37 | 41.37 | 42.24 | 42.24 | 37.83 | 37.83 | 38.42 | 38.42 | -6.79% | 755,204 |
| Apr 7, 2025 | 41.17 | 41.17 | 42.79 | 42.79 | 39.60 | 39.60 | 41.22 | 41.22 | -4.07% | 867,401 |
| Apr 4, 2025 | 43.60 | 43.60 | 45.21 | 45.21 | 42.09 | 42.09 | 42.97 | 42.97 | -4.83% | 1,119,432 |
| Apr 3, 2025 | 44.26 | 44.26 | 45.36 | 45.36 | 43.85 | 43.85 | 45.15 | 45.15 | -2.06% | 852,137 |
| Apr 2, 2025 | 44.40 | 44.40 | 46.13 | 46.13 | 42.88 | 42.88 | 46.10 | 46.10 | 4.94% | 585,407 |
| Apr 1, 2025 | 44.64 | 44.64 | 45.04 | 45.04 | 43.42 | 43.42 | 43.93 | 43.93 | -1.70% | 579,188 |
| Mar 31, 2025 | 44.34 | 44.34 | 45.25 | 45.25 | 44.00 | 44.00 | 44.69 | 44.69 | -0.93% | 765,112 |
| Mar 28, 2025 | 45.95 | 45.95 | 46.57 | 46.57 | 44.98 | 44.98 | 45.11 | 45.11 | -2.04% | 532,400 |
| Mar 27, 2025 | 45.41 | 45.41 | 46.47 | 46.47 | 45.09 | 45.09 | 46.05 | 46.05 | 3.16% | 659,748 |
| Mar 26, 2025 | 46.29 | 46.29 | 47.15 | 47.15 | 44.04 | 44.04 | 44.64 | 44.64 | -3.81% | 671,900 |
| Mar 25, 2025 | 45.63 | 45.63 | 47.07 | 47.07 | 45.54 | 45.54 | 46.41 | 46.41 | 1.29% | 817,200 |
| Mar 24, 2025 | 44.67 | 44.67 | 46.17 | 46.17 | 44.42 | 44.42 | 45.82 | 45.82 | 4.40% | 915,400 |
| Mar 21, 2025 | 43.01 | 43.01 | 44.23 | 44.23 | 42.70 | 42.70 | 43.89 | 43.89 | 1.79% | 1,600,890 |
| Mar 20, 2025 | 42.82 | 42.82 | 43.61 | 43.61 | 41.80 | 41.80 | 43.12 | 43.12 | -0.39% | 627,000 |
| Mar 19, 2025 | 41.48 | 41.48 | 43.51 | 43.51 | 39.95 | 39.95 | 43.29 | 43.29 | 4.34% | 720,742 |
| Mar 18, 2025 | 40.27 | 40.27 | 41.71 | 41.71 | 39.91 | 39.91 | 41.49 | 41.49 | 2.29% | 513,803 |
| Mar 17, 2025 | 39.53 | 39.53 | 40.87 | 40.87 | 39.53 | 39.53 | 40.56 | 40.56 | 1.48% | 301,045 |
| Mar 14, 2025 | 39.22 | 39.22 | 40.12 | 40.12 | 38.95 | 38.95 | 39.97 | 39.97 | 3.04% | 340,636 |
| Mar 13, 2025 | 39.63 | 39.63 | 40.39 | 40.39 | 38.78 | 38.78 | 38.79 | 38.79 | -2.90% | 493,499 |
| Mar 12, 2025 | 41.05 | 41.05 | 41.50 | 41.50 | 39.73 | 39.73 | 39.95 | 39.95 | -1.24% | 1,055,006 |
| Mar 11, 2025 | 38.51 | 38.51 | 40.53 | 40.53 | 37.92 | 37.92 | 40.45 | 40.45 | 5.72% | 885,316 |
| Mar 10, 2025 | 38.55 | 38.55 | 39.13 | 39.13 | 37.63 | 37.63 | 38.26 | 38.26 | -2.40% | 936,000 |
| Mar 7, 2025 | 38.62 | 38.62 | 39.69 | 39.69 | 37.55 | 37.55 | 39.20 | 39.20 | 1.58% | 530,717 |
| Mar 6, 2025 | 40.26 | 40.26 | 40.65 | 40.65 | 38.10 | 38.10 | 38.59 | 38.59 | -5.69% | 603,844 |
| Mar 5, 2025 | 40.44 | 40.44 | 41.33 | 41.33 | 40.26 | 40.26 | 40.92 | 40.92 | 1.09% | 596,044 |
| Mar 4, 2025 | 38.96 | 38.96 | 40.97 | 40.97 | 38.18 | 38.18 | 40.48 | 40.48 | 3.32% | 814,712 |
| Mar 3, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 39.00 | 39.00 | 39.18 | 39.18 | -4.76% | 870,600 |
| Feb 28, 2025 | 40.10 | 40.10 | 41.60 | 41.60 | 40.10 | 40.10 | 41.14 | 41.14 | 2.93% | 670,547 |
| Feb 27, 2025 | 40.63 | 40.63 | 42.31 | 42.31 | 39.92 | 39.92 | 39.97 | 39.97 | -1.58% | 631,900 |
| Feb 26, 2025 | 39.50 | 39.50 | 41.24 | 41.24 | 38.84 | 38.84 | 40.61 | 40.61 | 1.88% | 1,028,035 |
| Feb 25, 2025 | 39.60 | 39.60 | 40.00 | 40.00 | 38.77 | 38.77 | 39.86 | 39.86 | 1.42% | 560,539 |
| Feb 24, 2025 | 39.44 | 39.44 | 39.95 | 39.95 | 38.50 | 38.50 | 39.30 | 39.30 | 0.31% | 419,900 |
| Feb 21, 2025 | 40.79 | 40.79 | 41.27 | 41.27 | 38.94 | 38.94 | 39.18 | 39.18 | -2.66% | 348,332 |
| Feb 20, 2025 | 40.71 | 40.71 | 41.02 | 41.02 | 39.60 | 39.60 | 40.25 | 40.25 | -1.47% | 380,110 |
| Feb 19, 2025 | 40.73 | 40.73 | 41.11 | 41.11 | 40.21 | 40.21 | 40.85 | 40.85 | -0.51% | 245,016 |
| Feb 18, 2025 | 42.07 | 42.07 | 43.80 | 43.80 | 40.44 | 40.44 | 41.06 | 41.06 | -1.51% | 434,906 |
| Feb 14, 2025 | 41.63 | 41.63 | 42.15 | 42.15 | 40.59 | 40.59 | 41.69 | 41.69 | 0.22% | 542,000 |
| Feb 13, 2025 | 40.36 | 40.36 | 41.76 | 41.76 | 39.36 | 39.36 | 41.60 | 41.60 | 3.97% | 635,523 |
| Feb 12, 2025 | 39.63 | 39.63 | 40.11 | 40.11 | 39.29 | 39.29 | 40.01 | 40.01 | -1.14% | 326,101 |
| Feb 11, 2025 | 41.43 | 41.43 | 42.17 | 42.17 | 40.40 | 40.40 | 40.47 | 40.47 | -2.83% | 462,200 |
| Feb 10, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 41.16 | 41.16 | 41.65 | 41.65 | -1.44% | 320,000 |
| Feb 7, 2025 | 41.15 | 41.15 | 42.65 | 42.65 | 40.86 | 40.86 | 42.26 | 42.26 | 2.80% | 359,310 |
| Feb 6, 2025 | 41.82 | 41.82 | 42.17 | 42.17 | 40.94 | 40.94 | 41.11 | 41.11 | -0.99% | 336,300 |
| Feb 5, 2025 | 41.45 | 41.45 | 41.58 | 41.58 | 40.80 | 40.80 | 41.52 | 41.52 | 1.10% | 269,527 |
| Feb 4, 2025 | 40.79 | 40.79 | 41.60 | 41.60 | 40.61 | 40.61 | 41.07 | 41.07 | 0.20% | 231,003 |
| Feb 3, 2025 | 39.74 | 39.74 | 41.28 | 41.28 | 39.20 | 39.20 | 40.99 | 40.99 | 0.10% | 304,256 |