UK markets closed

The Baldwin Insurance Group, Inc. (BWIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.29+0.82 (+2.31%)
At close: 04:00PM EDT
36.29 0.00 (0.00%)
After hours: 04:09PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202435.3536.3334.9736.2936.29443,179
28 Jun 202435.4135.9034.9935.4735.471,376,200
27 Jun 202434.9035.5334.4935.0135.01346,600
26 Jun 202433.8035.3333.1134.9634.96415,200
25 Jun 202434.2835.0033.5733.7633.76380,400
24 Jun 202432.6034.5832.5434.5034.50329,900
21 Jun 202433.1433.8132.4632.6832.68879,000
20 Jun 202433.3434.2433.2833.4433.44379,300
18 Jun 202433.4534.2133.4533.4733.47257,000
17 Jun 202433.7133.8633.1233.5433.54302,700
14 Jun 202433.2734.1931.4733.3233.32265,600
13 Jun 202434.1434.6933.4333.8333.83203,900
12 Jun 202434.9034.9034.1434.2634.26247,500
11 Jun 202434.3234.5233.0334.0834.08293,200
10 Jun 202433.8634.6833.7334.4234.42366,400
07 Jun 202433.9034.8333.6734.1934.19306,700
06 Jun 202434.5534.8633.5633.8933.89274,400
05 Jun 202435.4436.0234.6134.8034.80646,500
04 Jun 202434.8035.8334.3935.5235.52323,500
03 Jun 202433.7234.9733.7234.8034.80289,500
31 May 202434.5834.9633.4033.6833.68378,500
30 May 202434.9435.1234.3634.4134.41232,500
29 May 202434.3335.1233.9634.8034.80296,500
28 May 202433.6834.6533.1934.3334.33327,400
24 May 202433.8833.9333.0133.6833.68401,600
23 May 202433.7034.0233.0833.4033.40690,400
22 May 202434.9435.4633.5933.9833.98647,900
21 May 202433.3035.2132.9635.1935.19655,400
20 May 202432.7534.1432.1933.9733.97274,200
17 May 202432.6533.0331.9432.6632.66694,700
16 May 202429.8132.6929.8132.5132.51684,000
15 May 202430.9431.0029.4029.8529.85415,900
14 May 202430.2230.6730.0830.4830.48296,500
13 May 202430.1630.8929.9530.0730.07278,100
10 May 202429.9830.1929.1929.9929.99565,400
09 May 202431.2031.3029.5930.0230.02716,600
08 May 202430.0032.0029.1031.4131.41913,300
07 May 202428.2928.5228.0228.0328.03224,300
06 May 202427.5328.1727.5328.1028.10174,100
03 May 202427.8427.8427.2127.5427.54135,000
02 May 202427.7127.7127.0527.3027.30210,000
01 May 202426.6727.5726.6227.4527.45361,800
30 Apr 202426.2026.8826.0826.6426.64224,300
29 Apr 202426.8527.0826.3926.4126.41110,300
26 Apr 202426.6326.7326.1426.7026.70173,500
25 Apr 202426.9027.4926.4626.6526.65206,200
24 Apr 202427.8028.1927.2727.3127.31241,800
23 Apr 202427.5128.0827.5128.0028.00331,400
22 Apr 202427.7127.7127.0927.4127.41158,600
19 Apr 202426.8327.6726.5727.5927.59266,200
18 Apr 202426.5427.0326.3926.8126.81343,100
17 Apr 202427.5227.6826.3826.4326.43306,600
16 Apr 202426.9627.6526.7127.2227.22246,500
15 Apr 202427.7428.0926.8827.2127.21368,600
12 Apr 202427.3227.7527.0227.6327.63233,300
11 Apr 202427.8928.1527.3127.6727.67246,300
10 Apr 202427.8128.4127.3228.1928.19380,400
09 Apr 202429.1829.3228.3028.6628.66291,200
08 Apr 202429.3629.3628.4429.0329.03297,800
05 Apr 202427.4428.1427.2227.9627.96229,700
04 Apr 202428.7728.8427.4227.4327.43196,100
03 Apr 202428.4128.9028.3628.5628.56205,800
02 Apr 202428.2828.5528.1028.4128.41222,600
01 Apr 202428.8528.8528.2028.5528.55199,300
28 Mar 202428.7729.4028.7728.9428.94209,900
27 Mar 202428.3729.0028.3128.7728.77300,900
26 Mar 202428.3028.4327.9228.3728.37546,600
25 Mar 202429.1729.5628.2228.3028.30317,700
22 Mar 202429.8829.9529.2429.2529.25362,200
21 Mar 202430.2430.2829.6829.8629.86346,800
20 Mar 202429.6730.3929.5030.1930.19217,200
19 Mar 202429.6430.6729.0829.6829.68364,500
18 Mar 202429.1529.8528.6829.4229.42227,800
15 Mar 202429.2029.6328.8329.3029.30512,900
14 Mar 202430.3130.3728.9329.4429.44319,900
13 Mar 202429.5630.8429.4230.5930.59471,800
12 Mar 202428.6729.6828.2729.6629.66528,200
11 Mar 202429.3129.3928.7128.9428.94296,900
08 Mar 202429.3929.7228.9329.3129.31406,400
07 Mar 202430.0030.0328.9329.1529.15412,800
06 Mar 202429.9030.5329.6429.7929.79498,400
05 Mar 202429.4129.8729.1329.8529.85673,700
04 Mar 202428.3229.8728.1329.7629.76683,800
01 Mar 202427.8028.0326.9127.9427.941,237,500
29 Feb 202428.2028.3026.3027.8227.82949,300
28 Feb 202426.8327.7326.4527.3327.33551,600
27 Feb 202426.7927.2826.4627.1027.10216,000
26 Feb 202426.2726.7126.1826.4126.41227,400
23 Feb 202426.5826.7226.2426.4726.47220,900
22 Feb 202426.3026.6726.1426.4826.48367,400
21 Feb 202426.9627.2126.3426.4726.47481,900
20 Feb 202426.3827.1326.2827.0827.08564,500
16 Feb 202426.4127.2625.8126.9926.99459,500
15 Feb 202425.8826.8025.5026.5626.56614,600
14 Feb 202425.0625.7224.7725.5225.52397,400
13 Feb 202423.8224.6123.5624.5924.59805,100
12 Feb 202424.4325.2024.3024.9024.90315,500
09 Feb 202423.1824.3523.0024.3424.34288,700
08 Feb 202422.5023.4922.3523.1923.19198,300
07 Feb 202423.1323.5622.6322.6622.66182,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...