Baldwin Insurance Group I... (BWIN)
43.81
0.69 (1.60%)
At close: Mar 21, 2025, 3:59 PM
44.09
0.64%
After-hours: Mar 21, 2025, 05:52 PM EDT
BWIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 42.82 | 43.61 | 41.80 | 43.12 | -0.17 | -0.39% | 626,181 |
| Mar 19, 2025 | 41.48 | 43.51 | 39.95 | 43.29 | 1.80 | 4.34% | 720,742 |
| Mar 18, 2025 | 40.27 | 41.71 | 39.91 | 41.49 | 0.93 | 2.29% | 513,803 |
| Mar 17, 2025 | 39.53 | 40.87 | 39.53 | 40.56 | 0.59 | 1.48% | 301,045 |
| Mar 14, 2025 | 39.22 | 40.12 | 38.95 | 39.97 | 1.18 | 3.04% | 340,636 |
| Mar 13, 2025 | 39.63 | 40.39 | 38.78 | 38.79 | -1.16 | -2.90% | 493,499 |
| Mar 12, 2025 | 41.05 | 41.50 | 39.73 | 39.95 | -0.50 | -1.24% | 1,055,006 |
| Mar 11, 2025 | 38.51 | 40.53 | 37.92 | 40.45 | 2.19 | 5.72% | 885,316 |
| Mar 10, 2025 | 38.55 | 39.13 | 37.63 | 38.26 | -0.94 | -2.40% | 936,000 |
| Mar 7, 2025 | 38.62 | 39.69 | 37.55 | 39.20 | 0.61 | 1.58% | 530,717 |
| Mar 6, 2025 | 40.26 | 40.65 | 38.10 | 38.59 | -2.33 | -5.69% | 603,844 |
| Mar 5, 2025 | 40.44 | 41.33 | 40.26 | 40.92 | 0.44 | 1.09% | 596,044 |
| Mar 4, 2025 | 38.96 | 40.97 | 38.18 | 40.48 | 1.30 | 3.32% | 814,712 |
| Mar 3, 2025 | 42.92 | 42.92 | 39.00 | 39.18 | -1.96 | -4.76% | 870,600 |
| Feb 28, 2025 | 40.10 | 41.60 | 40.10 | 41.14 | 1.17 | 2.93% | 670,547 |
| Feb 27, 2025 | 40.63 | 42.31 | 39.92 | 39.97 | -0.64 | -1.58% | 631,900 |
| Feb 26, 2025 | 39.50 | 41.24 | 38.84 | 40.61 | 0.75 | 1.88% | 1,028,035 |
| Feb 25, 2025 | 39.60 | 40.00 | 38.77 | 39.86 | 0.56 | 1.42% | 560,539 |
| Feb 24, 2025 | 39.44 | 39.95 | 38.50 | 39.30 | 0.12 | 0.31% | 419,900 |
| Feb 21, 2025 | 40.79 | 41.27 | 38.94 | 39.18 | -1.07 | -2.66% | 348,332 |
| Feb 20, 2025 | 40.71 | 41.02 | 39.60 | 40.25 | -0.60 | -1.47% | 380,110 |
| Feb 19, 2025 | 40.73 | 41.11 | 40.21 | 40.85 | -0.21 | -0.51% | 245,016 |
| Feb 18, 2025 | 42.07 | 43.80 | 40.44 | 41.06 | -0.63 | -1.51% | 434,906 |
| Feb 14, 2025 | 41.63 | 42.15 | 40.59 | 41.69 | 0.09 | 0.22% | 542,000 |
| Feb 13, 2025 | 40.36 | 41.76 | 39.36 | 41.60 | 1.59 | 3.97% | 635,523 |
| Feb 12, 2025 | 39.63 | 40.11 | 39.29 | 40.01 | -0.46 | -1.14% | 326,101 |
| Feb 11, 2025 | 41.43 | 42.17 | 40.40 | 40.47 | -1.18 | -2.83% | 462,200 |
| Feb 10, 2025 | 42.45 | 42.45 | 41.16 | 41.65 | -0.61 | -1.44% | 320,000 |
| Feb 7, 2025 | 41.15 | 42.65 | 40.86 | 42.26 | 1.15 | 2.80% | 359,310 |
| Feb 6, 2025 | 41.82 | 42.17 | 40.94 | 41.11 | -0.41 | -0.99% | 336,300 |
| Feb 5, 2025 | 41.45 | 41.58 | 40.80 | 41.52 | 0.45 | 1.10% | 269,527 |
| Feb 4, 2025 | 40.79 | 41.60 | 40.61 | 41.07 | 0.08 | 0.20% | 231,003 |
| Feb 3, 2025 | 39.74 | 41.28 | 39.20 | 40.99 | 0.04 | 0.10% | 304,256 |
| Jan 31, 2025 | 41.24 | 41.75 | 40.74 | 40.95 | -0.56 | -1.35% | 336,444 |
| Jan 30, 2025 | 41.71 | 41.85 | 41.10 | 41.51 | 0.28 | 0.68% | 302,400 |
| Jan 29, 2025 | 41.34 | 41.80 | 40.67 | 41.23 | -0.15 | -0.36% | 401,800 |
| Jan 28, 2025 | 41.91 | 42.09 | 41.18 | 41.38 | -0.43 | -1.03% | 453,315 |
| Jan 27, 2025 | 40.25 | 42.22 | 40.25 | 41.81 | 1.33 | 3.29% | 547,609 |
| Jan 24, 2025 | 40.38 | 41.22 | 40.38 | 40.48 | -0.30 | -0.74% | 436,200 |
| Jan 23, 2025 | 41.37 | 41.83 | 40.51 | 40.78 | -0.77 | -1.85% | 522,202 |
| Jan 22, 2025 | 41.10 | 41.83 | 41.10 | 41.55 | 0.25 | 0.61% | 413,000 |
| Jan 21, 2025 | 41.59 | 42.26 | 41.20 | 41.30 | 0.07 | 0.17% | 817,930 |
| Jan 17, 2025 | 41.06 | 41.73 | 40.89 | 41.23 | 0.36 | 0.88% | 566,243 |
| Jan 16, 2025 | 39.53 | 40.88 | 39.53 | 40.87 | 1.27 | 3.21% | 429,907 |
| Jan 15, 2025 | 38.96 | 39.70 | 38.86 | 39.60 | 1.77 | 4.68% | 814,700 |
| Jan 14, 2025 | 36.50 | 38.26 | 35.73 | 37.83 | 1.42 | 3.90% | 520,700 |
| Jan 13, 2025 | 35.00 | 36.50 | 34.78 | 36.41 | 0.69 | 1.93% | 744,622 |
| Jan 10, 2025 | 35.26 | 36.32 | 35.24 | 35.72 | -0.72 | -1.98% | 688,044 |
| Jan 8, 2025 | 36.41 | 36.75 | 35.84 | 36.44 | -0.11 | -0.30% | 424,126 |
| Jan 7, 2025 | 37.40 | 37.65 | 36.21 | 36.55 | -0.70 | -1.88% | 570,500 |