Dark

BRP
The Baldwin Insurance Group, Inc. Class A Common Stock
stock NASDAQ

Inactive

May 17, 2024

32.66USD+0.461%(+0.15)681,955

Pre-market

0.00USD-100.000%(-32.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-17	32.6500	33.0300	31.9385	32.6600	+0.461%	681,955	0.000%
2024-05-16	29.8100	32.6900	29.8100	32.5100	+8.911%	679,609	+0.461%
2024-05-15	30.9400	31.0000	29.4000	29.8500	-2.067%	412,626	+9.414%
2024-05-14	30.2200	30.6749	30.0800	30.4800	+1.363%	293,192	+7.152%
2024-05-13	30.1600	30.8850	29.9484	30.0700	+0.267%	275,812	+8.613%
2024-05-10	29.9800	30.1900	29.1900	29.9900	-0.100%	561,276	+8.903%
2024-05-09	31.2000	31.2950	29.5900	30.0200	-4.425%	713,626	+8.794%
2024-05-08	30.0000	32.0000	29.1050	31.4100	+12.059%	907,959	+3.980%
2024-05-07	28.2900	28.5206	28.0200	28.0300	-0.249%	215,182	+16.518%
2024-05-06	27.5300	28.1700	27.5300	28.1000	+2.033%	172,580	+16.228%
2024-05-03	27.8400	27.8400	27.2099	27.5400	+0.879%	126,418	+18.591%
2024-05-02	27.7100	27.7100	27.0500	27.3000	-0.546%	199,794	+19.634%
2024-05-01	26.6700	27.5650	26.6200	27.4500	+3.041%	350,697	+18.980%
2024-04-30	26.2000	26.8790	26.0800	26.6400	+0.871%	214,620	+22.598%
2024-04-29	26.8500	27.0800	26.3900	26.4100	-1.086%	105,367	+23.665%
2024-04-26	26.6300	26.7300	26.1400	26.7000	+0.188%	169,613	+22.322%
2024-04-25	26.9000	27.4900	26.4600	26.6500	-2.417%	194,802	+22.552%
2024-04-24	27.8000	28.1950	27.2700	27.3100	-2.464%	239,512	+19.590%
2024-04-23	27.5100	28.0800	27.5100	28.0000	+2.152%	329,203	+16.643%
2024-04-22	27.7100	27.7100	27.0900	27.4100	-0.652%	152,975	+19.154%
2024-04-19	26.8300	27.6700	26.5700	27.5900	+2.909%	259,323	+18.376%
2024-04-18	26.5400	27.0300	26.3900	26.8100	+1.438%	327,505	+21.820%
2024-04-17	27.5200	27.6800	26.3800	26.4300	-2.902%	301,897	+23.572%
2024-04-16	26.9600	27.6450	26.7100	27.2200	+0.037%	239,426	+19.985%
2024-04-15	27.7400	28.0900	26.8813	27.2100	-1.520%	366,610	+20.029%
2024-04-12	27.3200	27.7500	27.0235	27.6300	-0.145%	233,335	+18.205%
2024-04-11	27.8900	28.1500	27.3100	27.6700	-1.845%	246,268	+18.034%
2024-04-10	27.8100	28.4100	27.3200	28.1900	-1.640%	380,429	+15.857%
2024-04-09	29.1800	29.3236	28.3000	28.6600	-1.275%	291,193	+13.957%
2024-04-08	29.3600	29.3600	28.4400	29.0300	+3.827%	297,793	+12.504%
2024-04-05	27.4400	28.1400	27.2200	27.9600	+1.932%	229,665	+16.810%
2024-04-04	28.7700	28.8409	27.4200	27.4300	-3.957%	196,081	+19.067%
2024-04-03	28.4100	28.9000	28.3600	28.5600	+0.528%	205,804	+14.356%
2024-04-02	28.2800	28.5500	28.1050	28.4100	-0.490%	222,644	+14.960%
2024-04-01	28.8500	28.8500	28.2000	28.5500	-1.348%	199,254	+14.396%
2024-03-28	28.7700	29.4000	28.7700	28.9400	+0.591%	209,873	+12.854%
2024-03-27	28.3700	29.0050	28.3100	28.7700	+1.410%	300,884	+13.521%
2024-03-26	28.3000	28.4300	27.9200	28.3700	+0.247%	546,599	+15.122%
2024-03-25	29.1700	29.5600	28.2200	28.3000	-3.248%	317,698	+15.406%
2024-03-22	29.8800	29.9500	29.2400	29.2500	-2.043%	362,215	+11.658%
2024-03-21	30.2400	30.2800	29.6800	29.8600	-1.093%	346,753	+9.377%
2024-03-20	29.6700	30.3900	29.5000	30.1900	+1.718%	217,221	+8.182%
2024-03-19	29.6400	30.6700	29.0800	29.6800	+0.884%	364,511	+10.040%
2024-03-18	29.1500	29.8500	28.6800	29.4200	+0.410%	227,798	+11.013%
2024-03-15	29.2000	29.6300	28.8300	29.3000	-0.476%	512,919	+11.468%
2024-03-14	30.3100	30.3700	28.9300	29.4400	-3.759%	319,873	+10.938%
2024-03-13	29.5600	30.8400	29.4220	30.5900	+3.136%	471,780	+6.767%
2024-03-12	28.6750	29.6800	28.2700	29.6600	+2.488%	528,170	+10.115%
2024-03-11	29.3100	29.3850	28.7100	28.9400	-1.262%	296,922	+12.854%
2024-03-08	29.3900	29.7200	28.9300	29.3100	+0.549%	406,402	+11.430%
2024-03-07	30.0000	30.0350	28.9300	29.1500	-2.148%	412,752	+12.041%
2024-03-06	29.9000	30.5301	29.6350	29.7900	-0.201%	498,396	+9.634%
2024-03-05	29.4100	29.8700	29.1250	29.8500	+0.302%	673,724	+9.414%
2024-03-04	28.3200	29.8700	28.1300	29.7600	+6.514%	683,812	+9.745%
2024-03-01	27.8000	28.0300	26.9127	27.9400	+0.431%	1,237,505	+16.893%
2024-02-29	28.2000	28.3000	26.2950	27.8200	+1.793%	949,289	+17.398%
2024-02-28	26.8300	27.7300	26.4550	27.3300	+0.849%	551,610	+19.502%
2024-02-27	26.7900	27.2800	26.4600	27.1000	+2.613%	216,039	+20.517%
2024-02-26	26.2700	26.7100	26.1800	26.4100	-0.227%	227,395	+23.665%
2024-02-23	26.5800	26.7200	26.2400	26.4700	-0.038%	220,931	+23.385%
2024-02-22	26.3000	26.6678	26.1400	26.4800	+0.038%	367,425	+23.338%
2024-02-21	26.9600	27.2100	26.3450	26.4700	-2.253%	481,900	+23.385%
2024-02-20	26.3800	27.1300	26.2800	27.0800	+0.333%	564,451	+20.606%
2024-02-16	26.4100	27.2600	25.8100	26.9900	+1.619%	459,514	+21.008%
2024-02-15	25.8800	26.8000	25.4965	26.5600	+4.075%	614,642	+22.967%
2024-02-14	25.0600	25.7150	24.7700	25.5200	+3.782%	397,359	+27.978%
2024-02-13	23.8200	24.6100	23.5601	24.5900	-1.245%	805,056	+32.818%
2024-02-12	24.4300	25.2000	24.3000	24.9000	+2.301%	315,470	+31.165%
2024-02-09	23.1800	24.3500	23.0000	24.3400	+4.959%	288,729	+34.182%
2024-02-08	22.5000	23.4900	22.3500	23.1900	+2.339%	198,347	+40.837%
2024-02-07	23.1300	23.5600	22.6300	22.6600	-1.820%	182,720	+44.131%
2024-02-06	21.8200	23.1000	21.7000	23.0800	+5.726%	284,981	+41.508%
2024-02-05	22.0900	22.4325	21.7300	21.8300	-2.370%	302,044	+49.611%
2024-02-02	22.4500	22.6000	22.0700	22.3600	-1.498%	241,973	+46.064%
2024-02-01	22.6100	22.8300	21.8000	22.7000	+1.159%	437,878	+43.877%
2024-01-31	23.8900	24.2100	22.4300	22.4400	-5.991%	408,709	+45.544%
2024-01-30	24.5200	24.6600	23.8500	23.8700	-3.750%	219,393	+36.824%
2024-01-29	24.4700	24.8800	24.3600	24.8000	+1.224%	235,047	+31.694%
2024-01-26	25.3100	25.3300	24.4300	24.5000	-2.468%	240,500	+33.306%
2024-01-25	26.3500	26.4100	25.0200	25.1200	-3.198%	378,927	+30.016%
2024-01-24	26.3800	26.3800	24.6800	25.9500	-0.077%	226,685	+25.857%
2024-01-23	26.2700	26.3800	25.7300	25.9700	+0.116%	230,390	+25.760%
2024-01-22	25.8900	26.3000	25.4900	25.9400	+1.012%	542,984	+25.906%
2024-01-19	25.2900	25.6900	24.1200	25.6800	+2.392%	264,615	+27.181%
2024-01-18	24.4100	25.0900	24.0514	25.0800	+3.337%	281,429	+30.223%
2024-01-17	23.7200	24.2950	23.2500	24.2700	+0.957%	229,237	+34.569%
2024-01-16	23.9500	24.5420	23.7900	24.0400	-0.620%	617,723	+35.857%
2024-01-12	24.4200	24.5400	24.1750	24.1900	+0.918%	343,906	+35.014%
2024-01-11	23.9600	24.3500	23.7000	23.9700	-0.415%	337,716	+36.254%
2024-01-10	24.1000	24.3000	23.7500	24.0700	-0.290%	546,516	+35.688%
2024-01-09	24.4300	24.6900	23.4200	24.1400	-2.701%	347,414	+35.294%
2024-01-08	23.5200	24.8400	23.3050	24.8100	+6.298%	443,881	+31.640%
2024-01-05	22.9000	23.5200	22.8200	23.3400	+1.039%	472,044	+39.931%
2024-01-04	23.3400	23.6300	23.0350	23.1000	-0.431%	814,012	+41.385%
2024-01-03	23.4000	23.6300	23.0200	23.2000	-1.944%	655,371	+40.776%
2024-01-02	23.7900	24.1100	23.4950	23.6600	-1.499%	378,859	+38.039%
2023-12-29	24.7300	24.7300	23.9400	24.0200	-2.635%	352,382	+35.970%
2023-12-28	24.7400	25.0900	24.5880	24.6700	-1.201%	247,533	+32.388%
2023-12-27	25.0000	25.2100	24.8600	24.9700	-0.040%	431,410	+30.797%
2023-12-26	24.7900	25.1100	24.6800	24.9800	+1.339%	389,029	+30.745%
2023-12-22	24.5300	24.8400	24.2550	24.6500	+1.149%	331,696	+32.495%
2023-12-21	23.2200	24.4400	23.1500	24.3700	+5.270%	575,355	+34.017%
2023-12-20	22.9600	23.8950	22.9000	23.1500	+0.740%	421,171	+41.080%
2023-12-19	23.0000	23.4800	22.7500	22.9800	-0.130%	262,823	+42.124%
2023-12-18	22.6900	23.1600	22.5650	23.0100	+1.769%	490,939	+41.938%
2023-12-15	23.0200	23.0200	22.4800	22.6100	-0.615%	1,047,386	+44.449%
2023-12-14	22.5500	22.8600	22.2700	22.7500	+2.477%	879,253	+43.560%
2023-12-13	20.8800	22.4300	20.8066	22.2000	+5.714%	785,515	+47.117%
2023-12-12	20.4900	21.4500	20.0019	21.0000	+8.303%	784,829	+55.524%
2023-12-11	19.1000	19.4660	19.0700	19.3900	+0.727%	421,047	+68.437%
2023-12-08	19.3500	19.7600	19.1937	19.2500	-0.465%	224,161	+69.662%
2023-12-07	19.2600	19.5000	18.9800	19.3400	+0.834%	317,042	+68.873%
2023-12-06	19.6700	20.3700	18.9800	19.1800	-2.143%	794,892	+70.282%
2023-12-05	18.4500	19.6300	18.2110	19.6000	+6.406%	1,061,691	+66.633%
2023-12-04	17.5600	18.4600	17.5000	18.4200	+4.659%	2,133,864	+77.307%
2023-12-01	17.4600	17.8400	17.3900	17.6000	+0.629%	431,753	+85.568%
2023-11-30	17.6800	17.7800	17.3300	17.4900	-1.186%	789,123	+86.735%
2023-11-29	17.8300	18.0100	17.6050	17.7000	-0.169%	364,710	+84.520%
2023-11-28	18.1500	18.3500	17.6800	17.7300	-2.368%	333,684	+84.208%
2023-11-27	18.3200	18.3650	18.0100	18.1600	-1.838%	457,275	+79.846%
2023-11-24	18.3400	18.7900	18.3400	18.5000	+0.325%	99,810	+76.541%
2023-11-22	18.4800	18.5900	18.2750	18.4400	+0.217%	427,945	+77.115%
2023-11-21	18.3600	18.7400	17.9300	18.4000	-0.487%	578,619	+77.500%
2023-11-20	19.0700	19.1500	18.4300	18.4900	-1.492%	709,421	+76.636%
2023-11-17	19.5500	19.6700	18.7600	18.7700	-3.198%	562,547	+74.001%
2023-11-16	20.0500	20.2250	19.3700	19.3900	-3.867%	475,735	+68.437%
2023-11-15	21.1700	21.4100	20.1500	20.1700	-5.261%	510,647	+61.924%
2023-11-14	21.0700	22.1400	20.9900	21.2900	+6.450%	732,653	+53.405%
2023-11-13	19.6600	20.0500	19.5000	20.0000	+0.857%	327,414	+63.300%
2023-11-10	19.7200	19.9610	19.3500	19.8300	+0.609%	672,779	+64.700%
2023-11-09	19.6400	20.4000	19.5100	19.7100	+1.755%	916,527	+65.703%
2023-11-08	19.1600	20.0200	18.3350	19.3700	-12.074%	2,158,137	+68.611%
2023-11-07	21.9900	22.1500	20.1700	22.0300	+0.227%	459,026	+48.252%
2023-11-06	22.4700	22.4700	21.8900	21.9800	-2.268%	544,293	+48.590%
2023-11-03	22.6700	22.9700	22.4700	22.4900	+1.215%	324,881	+45.220%
2023-11-02	21.2800	22.2200	21.2800	22.2200	+5.910%	511,966	+46.985%
2023-11-01	20.9600	21.0500	20.6200	20.9800	+0.239%	276,712	+55.672%
2023-10-31	20.7700	21.0800	20.6300	20.9300	+1.356%	300,403	+56.044%
2023-10-30	21.1500	21.3550	20.3100	20.6500	-2.086%	1,339,269	+58.160%
2023-10-27	21.8000	21.8600	20.9200	21.0900	-3.522%	328,179	+54.860%
2023-10-26	21.5800	22.2400	21.1352	21.8600	+1.911%	433,707	+49.405%
2023-10-25	20.9900	22.0000	20.9500	21.4500	+0.989%	309,455	+52.261%
2023-10-24	21.1700	21.3400	20.6300	21.2400	+1.822%	309,094	+53.766%
2023-10-23	20.4400	21.0950	20.3000	20.8600	+0.919%	314,649	+56.568%
2023-10-20	21.1800	21.3000	20.6400	20.6700	-2.454%	272,040	+58.007%
2023-10-19	21.3500	21.8939	20.8900	21.1900	-0.703%	451,809	+54.129%
2023-10-18	21.8100	21.9799	21.3000	21.3400	-3.044%	250,199	+53.046%
2023-10-17	21.9800	22.8100	21.9000	22.0100	-1.034%	461,514	+48.387%
2023-10-16	22.3500	22.6300	22.0300	22.2400	+0.135%	319,275	+46.853%
2023-10-13	22.9300	22.9900	22.1700	22.2100	-2.545%	186,714	+47.051%
2023-10-12	23.8100	23.8100	22.6600	22.7900	-4.484%	183,861	+43.308%
2023-10-11	23.6700	23.9300	23.5300	23.8600	+0.931%	180,744	+36.882%
2023-10-10	24.4000	24.4000	23.6200	23.6400	-2.314%	352,540	+38.156%
2023-10-09	23.3400	24.2250	22.3450	24.2000	+2.369%	310,085	+34.959%
2023-10-06	23.6600	24.1050	23.5000	23.6400	-0.169%	421,990	+38.156%
2023-10-05	23.0000	23.7300	22.8800	23.6800	+2.245%	831,194	+37.922%
2023-10-04	22.2700	23.1700	22.0300	23.1600	+4.702%	362,325	+41.019%
2023-10-03	22.4600	22.6300	22.0000	22.1200	-2.426%	247,158	+47.649%
2023-10-02	22.9000	23.0000	22.4800	22.6700	-2.411%	361,919	+44.067%
2023-09-29	22.9500	23.5500	22.8000	23.2300	+1.663%	314,552	+40.594%
2023-09-28	23.2900	23.7200	22.7900	22.8500	-1.636%	381,725	+42.932%
2023-09-27	23.7900	23.8800	22.9300	23.2300	-1.900%	279,073	+40.594%
2023-09-26	24.3300	24.4450	23.6700	23.6800	-3.070%	221,609	+37.922%
2023-09-25	24.5300	24.7400	24.2600	24.4300	-0.973%	249,243	+33.688%
2023-09-22	24.5500	25.5330	23.7150	24.6700	+0.530%	270,159	+32.388%
2023-09-21	25.5100	25.5600	24.4300	24.5400	-4.736%	399,218	+33.089%
2023-09-20	26.3600	26.4100	25.7300	25.7600	-1.567%	503,279	+26.786%
2023-09-19	26.4600	26.5500	26.1100	26.1700	-0.928%	180,695	+24.799%
2023-09-18	26.2000	26.4800	25.8400	26.4150	+0.590%	226,655	+23.642%
2023-09-15	26.5700	26.5800	25.8100	26.2600	-0.831%	611,465	+24.372%
2023-09-14	26.3100	26.7830	26.1900	26.4800	+1.417%	307,379	+23.338%
2023-09-13	26.5700	26.5700	26.0000	26.1100	-1.285%	375,368	+25.086%
2023-09-12	25.7700	26.5800	25.5960	26.4500	+2.599%	168,855	+23.478%
2023-09-11	26.5700	26.8500	25.5300	25.7800	-2.385%	430,516	+26.687%
2023-09-08	26.5700	26.7300	26.1800	26.4100	-0.789%	455,107	+23.665%
2023-09-07	26.3900	27.4500	26.2800	26.6200	+0.264%	435,884	+22.690%
2023-09-06	26.5200	26.6300	26.2300	26.5500	+0.340%	168,608	+23.013%
2023-09-05	26.8700	26.9900	26.3450	26.4600	-2.000%	220,879	+23.432%
2023-09-01	26.7400	27.3800	26.7400	27.0000	+1.542%	242,855	+20.963%
2023-08-31	26.4900	26.8900	26.3800	26.5900	+0.682%	332,504	+22.828%
2023-08-30	26.0900	26.8900	26.0350	26.4100	+1.499%	270,801	+23.665%
2023-08-29	25.4300	26.1700	25.3900	26.0200	+2.522%	446,258	+25.519%
2023-08-28	25.3400	25.7700	25.3000	25.3800	+0.237%	202,964	+28.684%
2023-08-25	25.6200	25.7500	25.1900	25.3200	-1.016%	237,147	+28.989%
2023-08-24	25.9000	26.0900	25.1800	25.5800	-1.804%	632,946	+27.678%
2023-08-23	25.8300	26.4200	25.5000	26.0500	+0.813%	383,818	+25.374%
2023-08-22	25.2800	25.9600	24.9200	25.8400	+2.866%	362,590	+26.393%
2023-08-21	25.2000	25.3300	24.5800	25.1200	-0.436%	402,809	+30.016%
2023-08-18	25.2200	25.6500	25.0050	25.2300	-1.136%	479,189	+29.449%
2023-08-17	25.7500	26.0000	25.1000	25.5200	-0.507%	1,162,315	+27.978%
2023-08-16	24.5400	25.7200	24.4700	25.6500	+4.737%	320,285	+27.329%
2023-08-15	24.4500	24.7400	24.3000	24.4900	-0.407%	257,983	+33.361%
2023-08-14	24.2600	24.6700	24.0500	24.5900	+1.277%	434,075	+32.818%
2023-08-11	23.5500	24.7100	23.4300	24.2800	+2.838%	543,584	+34.514%
2023-08-10	24.4700	24.7908	23.0500	23.6100	-3.515%	736,548	+38.331%
2023-08-09	24.3500	24.8500	24.3500	24.4700	-0.041%	258,119	+33.470%
2023-08-08	24.4300	24.9800	24.0900	24.4800	-1.449%	287,215	+33.415%
2023-08-07	24.8800	25.4000	24.5000	24.8400	+0.404%	311,886	+31.481%
2023-08-04	25.0000	25.5200	24.7100	24.7400	-0.921%	406,212	+32.013%
2023-08-03	24.6700	25.0300	24.4400	24.9700	+0.685%	273,164	+30.797%
2023-08-02	24.8200	24.9800	24.4000	24.8000	-1.509%	276,511	+31.694%
2023-08-01	24.8000	25.4400	24.5500	25.1800	+1.084%	196,358	+29.706%
2023-07-31	24.9200	25.2850	24.6800	24.9100	+0.080%	242,798	+31.112%
2023-07-28	25.1500	25.3500	24.7310	24.8900	+0.080%	193,545	+31.217%
2023-07-27	26.1700	26.1700	24.6200	24.8700	-4.162%	386,860	+31.323%
2023-07-26	26.3600	26.7000	25.7700	25.9500	-1.555%	474,759	+25.857%
2023-07-25	25.9100	26.8300	25.6289	26.3600	+1.268%	334,535	+23.900%
2023-07-24	25.6400	26.0800	25.4500	26.0300	+1.205%	171,079	+25.471%
2023-07-21	25.6000	25.8550	25.3600	25.7200	+1.300%	480,703	+26.983%
2023-07-20	24.4600	25.4000	24.1400	25.3900	+3.845%	288,321	+28.633%
2023-07-19	24.6100	24.8650	24.4400	24.4500	-0.811%	248,113	+33.579%
2023-07-18	23.9900	24.8550	23.6600	24.6500	+2.580%	182,738	+32.495%
2023-07-17	23.7200	24.4500	23.5972	24.0300	+1.564%	330,900	+35.913%
2023-07-14	24.0900	24.2400	23.4900	23.6600	-1.907%	286,911	+38.039%
2023-07-13	23.8100	24.2600	23.5200	24.1200	+1.174%	578,452	+35.406%
2023-07-12	23.8500	24.1400	23.7000	23.8400	+2.011%	324,781	+36.997%
2023-07-11	22.5900	23.4750	22.5000	23.3700	+3.636%	193,601	+39.752%
2023-07-10	22.5800	23.3400	22.4700	22.5500	-1.270%	163,512	+44.834%
2023-07-07	22.4400	23.0700	22.4400	22.8400	+1.466%	273,893	+42.995%
2023-07-06	23.1200	23.4700	22.4400	22.5100	-3.556%	326,372	+45.091%
2023-07-05	24.1100	24.1100	23.0800	23.3400	-3.753%	368,185	+39.931%
2023-07-03	24.7300	24.7300	24.0200	24.2500	-2.139%	122,966	+34.680%
2023-06-30	25.0000	25.4400	24.7700	24.7800	-0.801%	409,064	+31.800%
2023-06-29	24.4800	25.0250	24.4000	24.9800	+1.876%	353,855	+30.745%
2023-06-28	24.8400	24.8750	24.2400	24.5200	-1.763%	438,154	+33.197%
2023-06-27	25.1500	25.4300	24.6600	24.9600	+0.080%	566,094	+30.849%
2023-06-26	24.8900	25.1900	24.7500	24.9400	-0.080%	418,956	+30.954%
2023-06-23	23.8700	24.9900	23.8700	24.9600	+2.758%	711,949	+30.849%
2023-06-22	24.0600	24.3800	23.7500	24.2900	+0.663%	471,593	+34.459%
2023-06-21	24.4100	24.7500	23.9800	24.1300	-1.389%	390,700	+35.350%
2023-06-20	24.1400	24.5100	23.9000	24.4700	+0.617%	396,632	+33.470%
2023-06-16	24.6900	24.8500	23.8900	24.3200	-0.041%	908,030	+34.293%
2023-06-15	23.8700	24.6100	23.8700	24.3300	+1.333%	385,531	+34.238%
2023-06-14	24.2400	24.4900	23.7200	24.0100	-0.083%	712,785	+36.027%
2023-06-13	23.4900	24.1200	23.3500	24.0300	+2.956%	495,808	+35.913%
2023-06-12	22.8400	23.3700	22.5000	23.3400	+3.503%	291,414	+39.931%
2023-06-09	22.5300	22.9600	22.2000	22.5500	-0.221%	513,004	+44.834%
2023-06-08	22.7500	22.7662	22.1500	22.6000	-1.137%	368,153	+44.513%
2023-06-07	22.4600	23.2000	21.8850	22.8600	+2.419%	405,802	+42.870%
2023-06-06	21.8800	22.4400	21.6500	22.3200	+2.338%	287,327	+46.326%
2023-06-05	21.5900	21.9200	21.4500	21.8100	+0.600%	273,677	+49.748%
2023-06-02	21.0000	21.7500	20.7100	21.6800	+5.090%	286,083	+50.646%
2023-06-01	20.0900	20.9300	19.9500	20.6300	+2.841%	535,264	+58.313%
2023-05-31	19.8200	20.2200	19.2600	20.0600	+1.364%	1,002,475	+62.812%
2023-05-30	21.3000	21.5950	19.7600	19.7900	-6.563%	614,595	+65.033%
2023-05-26	20.7200	21.2800	20.6300	21.1800	+2.269%	283,413	+54.202%
2023-05-25	20.5300	20.8300	20.3000	20.7100	-0.241%	257,275	+57.702%
2023-05-24	20.9400	21.1235	20.6600	20.7600	-2.398%	285,817	+57.322%
2023-05-23	22.1700	22.3700	20.1000	21.2700	-4.960%	1,004,521	+53.550%
2023-05-22	22.0000	22.4800	21.5600	22.3800	+1.543%	226,467	+45.934%
2023-05-19	22.1300	24.4000	21.7037	22.0400	+0.962%	252,272	+48.185%
2023-05-18	21.6600	21.9300	20.9700	21.8300	+1.065%	683,239	+49.611%
2023-05-17	20.9000	21.6900	20.9000	21.6000	+4.046%	733,510	+51.204%
2023-05-16	21.3700	21.6050	20.7300	20.7600	-3.262%	565,295	+57.322%
2023-05-15	22.7600	22.7600	21.4300	21.4600	-5.254%	564,436	+52.190%
2023-05-12	22.4400	22.9100	22.2500	22.6500	+1.116%	254,413	+44.194%
2023-05-11	22.6800	22.8100	22.1900	22.4000	-1.452%	364,484	+45.804%
2023-05-10	24.1100	24.4600	22.5750	22.7300	-4.295%	849,547	+43.687%
2023-05-09	23.6100	23.8800	23.1200	23.7500	-0.126%	374,210	+37.516%
2023-05-08	24.4000	24.4100	23.7600	23.7800	-2.100%	272,527	+37.342%
2023-05-05	23.4900	24.4600	23.4900	24.2900	+5.471%	366,387	+34.459%
2023-05-04	23.8100	24.1850	22.9000	23.0300	-4.002%	276,801	+41.815%
2023-05-03	24.1200	24.5450	23.8600	23.9900	+0.042%	350,825	+36.140%
2023-05-02	25.0200	25.0600	23.6800	23.9800	-4.841%	279,984	+36.197%
2023-05-01	25.1700	25.6075	24.7200	25.2000	+0.040%	281,544	+29.603%
2023-04-28	25.0400	26.1000	24.8500	25.1900	+0.479%	503,396	+29.655%
2023-04-27	24.1900	25.0900	23.8400	25.0700	+4.155%	368,655	+30.275%
2023-04-26	24.7600	25.2900	23.8700	24.0700	-3.488%	253,792	+35.688%
2023-04-25	24.5500	25.7500	24.5500	24.9400	+0.120%	332,336	+30.954%
2023-04-24	25.1400	25.2900	24.6800	24.9100	-0.796%	247,874	+31.112%
2023-04-21	25.4900	25.5200	24.8600	25.1100	-1.491%	211,322	+30.068%
2023-04-20	25.0000	26.2100	24.6050	25.4900	+0.711%	286,904	+28.129%
2023-04-19	25.4900	25.5200	25.1300	25.3100	-1.364%	377,226	+29.040%
2023-04-18	26.0000	26.9700	25.5400	25.6600	-1.041%	404,634	+27.280%
2023-04-17	25.3300	25.9900	25.0400	25.9300	+2.248%	192,494	+25.954%
2023-04-14	26.4800	26.5500	25.2100	25.3600	-3.574%	207,627	+28.785%
2023-04-13	26.0700	26.4700	25.5500	26.3000	+1.584%	170,025	+24.183%
2023-04-12	26.5800	26.6200	25.8300	25.8900	-1.070%	153,223	+26.149%
2023-04-11	26.0300	26.3800	25.8300	26.1700	+0.887%	141,453	+24.799%
2023-04-10	25.3100	25.9800	25.2000	25.9400	+2.489%	202,529	+25.906%
2023-04-06	24.9700	25.5700	24.7550	25.3100	+1.402%	202,333	+29.040%
2023-04-05	24.8100	25.0900	24.5400	24.9600	-0.080%	254,281	+30.849%
2023-04-04	25.2600	25.2800	24.5200	24.9800	-1.304%	196,984	+30.745%
2023-04-03	25.3100	25.6400	24.8300	25.3100	-0.589%	264,821	+29.040%
2023-03-31	25.2900	25.8300	25.1100	25.4600	+1.799%	376,769	+28.280%
2023-03-30	24.7900	25.1750	24.4900	25.0100	+2.123%	476,085	+30.588%
2023-03-29	24.8600	24.9900	24.2750	24.4900	-0.285%	447,959	+33.361%
2023-03-28	24.4800	24.9400	24.1800	24.5600	0.000%	562,732	+32.980%
2023-03-27	24.2500	25.2000	24.2327	24.5600	+1.153%	485,880	+32.980%
2023-03-24	23.7800	24.4800	23.3500	24.2800	+1.082%	355,374	+34.514%
2023-03-23	24.2400	25.0800	23.8100	24.0200	-0.373%	532,020	+35.970%
2023-03-22	24.3600	24.8400	24.1000	24.1100	-1.511%	297,205	+35.462%
2023-03-21	24.0000	24.8700	23.7900	24.4800	+4.126%	330,188	+33.415%
2023-03-20	23.6300	24.7486	23.1150	23.5100	+0.642%	353,739	+38.920%
2023-03-17	23.3000	23.4100	22.7300	23.3600	-0.511%	513,988	+39.812%
2023-03-16	22.1100	23.9500	22.1100	23.4800	+4.263%	303,329	+39.097%
2023-03-15	22.1600	22.8434	21.7100	22.5200	-2.637%	677,719	+45.027%
2023-03-14	23.9300	24.2700	22.9300	23.1300	-0.730%	456,215	+41.202%
2023-03-13	23.6800	24.1699	23.0100	23.3000	-3.878%	488,145	+40.172%
2023-03-10	24.5400	24.8300	23.8400	24.2400	-2.962%	336,093	+34.736%
2023-03-09	26.5900	27.5400	24.9400	24.9800	-6.055%	325,332	+30.745%
2023-03-08	26.3400	26.9950	26.0000	26.5900	+1.026%	244,829	+22.828%
2023-03-07	27.5700	28.1600	26.2900	26.3200	-4.534%	242,171	+24.088%
2023-03-06	27.2400	28.4200	27.2400	27.5700	+1.922%	389,200	+18.462%
2023-03-03	26.3800	27.1000	25.9900	27.0500	-2.907%	632,995	+20.739%
2023-03-02	27.2100	28.0300	26.8500	27.8600	+0.979%	420,554	+17.229%
2023-03-01	28.2300	29.4050	26.7000	27.5900	-4.001%	535,343	+18.376%
2023-02-28	28.3500	29.0300	28.2200	28.7400	+1.019%	219,481	+13.640%
2023-02-27	28.9500	29.5900	28.4500	28.4500	-1.043%	159,499	+14.798%
2023-02-24	28.4000	28.9650	28.2000	28.7500	-1.101%	151,540	+13.600%
2023-02-23	28.6500	29.2650	28.5400	29.0700	+2.251%	191,110	+12.350%
2023-02-22	28.3500	29.0400	28.1700	28.4300	+0.388%	200,183	+14.879%
2023-02-21	28.5800	28.7147	27.9000	28.3200	-2.580%	233,927	+15.325%
2023-02-17	30.0700	30.0900	28.9400	29.0700	-3.582%	212,724	+12.350%
2023-02-16	30.0500	30.7600	29.8300	30.1500	-1.374%	169,356	+8.325%
2023-02-15	29.6800	30.7500	29.3650	30.5700	+2.241%	162,350	+6.837%
2023-02-14	30.5000	30.7100	29.7600	29.9000	-2.160%	290,929	+9.231%
2023-02-13	29.8000	30.6300	29.7000	30.5600	+2.550%	152,098	+6.872%
2023-02-10	29.5600	29.9800	28.9100	29.8000	+0.303%	188,178	+9.597%
2023-02-09	31.2300	31.6300	29.4300	29.7100	-3.758%	170,524	+9.929%
2023-02-08	31.2700	31.8100	30.6200	30.8700	-2.124%	231,130	+5.799%
2023-02-07	30.5900	31.5900	30.4500	31.5400	+2.403%	227,230	+3.551%
2023-02-06	30.7700	31.3700	30.6000	30.8000	-0.805%	240,080	+6.039%
2023-02-03	29.9800	31.4200	29.9800	31.0500	+2.239%	389,600	+5.185%
2023-02-02	30.1700	30.8700	29.6400	30.3700	+2.015%	408,634	+7.540%
2023-02-01	28.5700	30.3400	28.1800	29.7700	+3.909%	374,900	+9.708%
2023-01-31	28.1500	28.6900	27.7800	28.6500	+2.578%	335,368	+13.997%
2023-01-30	28.0300	28.6800	27.6200	27.9300	-1.551%	273,993	+16.935%
2023-01-27	29.0000	29.3600	28.2000	28.3700	-2.909%	261,803	+15.122%
2023-01-26	29.2200	29.6700	28.9200	29.2200	+0.933%	252,873	+11.773%
2023-01-25	29.4600	29.4600	28.6950	28.9500	-3.177%	287,829	+12.815%
2023-01-24	30.2900	31.1750	29.6900	29.9000	-1.967%	265,176	+9.231%
2023-01-23	30.7500	30.7500	29.8000	30.5000	-0.522%	505,625	+7.082%
2023-01-20	30.7900	30.9700	30.2500	30.6600	+1.222%	371,758	+6.523%
2023-01-19	30.0000	30.9250	29.5300	30.2900	+0.698%	398,434	+7.824%
2023-01-18	31.1800	31.3300	29.8800	30.0800	-2.811%	630,916	+8.577%
2023-01-17	31.5000	31.7300	29.9000	30.9500	-2.212%	634,711	+5.525%
2023-01-13	30.8600	32.1200	30.7900	31.6500	+1.801%	547,920	+3.191%
2023-01-12	31.3700	31.4500	30.0400	31.0900	-0.128%	322,692	+5.050%
2023-01-11	29.9300	31.1700	29.7800	31.1300	+4.358%	307,973	+4.915%
2023-01-10	28.3800	29.9000	28.3600	29.8300	+4.667%	260,029	+9.487%
2023-01-09	28.0600	29.2800	27.8200	28.5000	+2.851%	399,496	+14.596%
2023-01-06	26.9100	29.6000	26.5000	27.7100	+4.330%	339,293	+17.864%
2023-01-05	26.4500	26.9600	26.2500	26.5600	-0.524%	266,201	+22.967%
2023-01-04	25.2500	27.1200	24.5600	26.7000	+6.843%	375,465	+22.322%
2023-01-03	25.2400	25.2700	24.2600	24.9900	-0.597%	368,557	+30.692%
2022-12-30	24.8600	25.2500	24.5000	25.1400	-0.317%	451,308	+29.912%
2022-12-29	25.4200	26.2700	25.1500	25.2200	+0.318%	332,100	+29.500%
2022-12-28	26.0200	26.3500	25.0500	25.1400	-3.530%	243,791	+29.912%
2022-12-27	26.0200	26.3429	25.5900	26.0600	+0.385%	186,554	+25.326%
2022-12-23	26.5200	26.8400	25.0400	25.9600	-2.112%	530,463	+25.809%
2022-12-22	26.4000	26.9800	25.9900	26.5200	-0.263%	334,922	+23.152%
2022-12-21	25.7800	26.7300	25.5700	26.5900	+4.030%	282,374	+22.828%
2022-12-20	25.0700	26.1600	25.0700	25.5600	+1.630%	358,759	+27.778%
2022-12-19	26.3400	26.7400	24.8250	25.1500	-5.094%	398,501	+29.861%
2022-12-16	27.4800	27.6700	25.7119	26.5000	-4.020%	864,259	+23.245%
2022-12-15	27.4600	27.8900	27.1200	27.6100	-1.428%	503,363	+18.290%
2022-12-14	27.8500	28.8600	27.5500	28.0100	+0.755%	568,491	+16.601%
2022-12-13	27.6000	28.0850	27.1300	27.8000	+5.104%	473,468	+17.482%
2022-12-12	26.3100	26.9700	25.9500	26.4500	+0.954%	246,615	+23.478%
2022-12-09	26.3400	26.9700	25.8800	26.2000	-1.207%	237,224	+24.656%
2022-12-08	28.9800	28.9800	26.3100	26.5200	-1.850%	306,192	+23.152%
2022-12-07	27.4500	27.7000	26.0200	27.0200	-2.208%	333,830	+20.873%
2022-12-06	28.8600	28.9000	26.7400	27.6300	-4.757%	303,060	+18.205%
2022-12-05	30.3600	30.4400	28.7000	29.0100	-4.979%	223,974	+12.582%
2022-12-02	29.9600	31.2700	29.9600	30.5300	-0.261%	315,920	+6.977%
2022-12-01	30.2800	30.7100	28.9275	30.6100	+1.897%	275,991	+6.697%
2022-11-30	29.3200	30.7557	28.8600	30.0400	+2.771%	311,682	+8.722%
2022-11-29	29.6400	30.1000	29.1200	29.2300	-1.483%	233,415	+11.735%
2022-11-28	29.6600	30.1656	29.5600	29.6700	-0.670%	276,126	+10.078%

.dark-mode .lTq5q6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTq5q6{ color: #333333; background-color: white; border: 2px solid #333333; }BRPThe Baldwin Insurance Group, Inc. Class A Common Stockstock NASDAQ

BRP
The Baldwin Insurance Group, Inc. Class A Common Stock
stock NASDAQ