Baldwin Insurance Group I... (BWIN)
NASDAQ: BWIN
· Real-Time Price · USD
33.20
-0.99 (-2.90%)
At close: Aug 14, 2025, 3:59 PM
33.60
1.20%
Pre-market: Aug 15, 2025, 08:59 AM EDT
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.78 | 33.92 | 32.98 | 33.19 | 33.19 | -2.92% | 1,953,238 |
| Aug 13, 2025 | 32.72 | 34.31 | 32.55 | 34.19 | 34.19 | 4.33% | 1,273,800 |
| 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% | 1,482,400 |
| Aug 8, 2025 | 31.29 | 32.52 | 30.58 | 32.27 | 32.27 | 5.05% | 1,866,600 |
| Aug 7, 2025 | 30.34 | 30.76 | 28.66 | 30.72 | 30.72 | 1.09% | 1,774,600 |
| Aug 6, 2025 | 33.63 | 34.51 | 29.99 | 30.39 | 30.39 | -16.65% | 2,787,700 |
| Aug 5, 2025 | 36.37 | 36.78 | 35.97 | 36.46 | 36.46 | 1.25% | 736,000 |
| Aug 4, 2025 | 35.46 | 36.17 | 35.09 | 36.01 | 36.01 | 1.98% | 660,600 |
| Aug 1, 2025 | 36.15 | 36.16 | 35.00 | 35.31 | 35.31 | -4.15% | 748,600 |
| Jul 31, 2025 | 36.73 | 37.44 | 36.46 | 36.84 | 36.84 | 0.14% | 671,300 |
| Jul 30, 2025 | 37.55 | 37.83 | 36.55 | 36.79 | 36.79 | -1.53% | 584,400 |
| 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% | 512,000 |
| 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% | 801,000 |