Dark

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

At Close

Oct 2, 2026 3:59:59 PM EDT

31.79USD+0.063%(+0.02)2,551,044

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

31.79USD+0.063%(+0.02)1,693

After-hours

Sep 30, 2026 4:04:30 PM EDT

31.75USD-0.141%(-0.04)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	31.7800	31.8100	31.7500	31.7700	0.000%	2,551,044	0.000%
2026-10-01	31.7900	31.9300	31.7700	31.7700	-0.063%	5,514,685	0.000%
2026-09-30	31.8200	31.8500	31.7850	31.7900	+0.031%	4,250,099	-0.063%
2026-09-29	31.8300	31.9000	31.7800	31.7800	-0.126%	3,540,034	-0.031%
2026-09-28	31.8500	31.8900	31.7950	31.8200	-0.094%	3,047,840	-0.157%
2026-09-25	31.8500	31.9300	31.8200	31.8500	+0.031%	1,480,155	-0.251%
2026-09-24	31.8700	31.9100	31.7000	31.8400	-0.031%	4,397,284	-0.220%
2026-09-23	31.9100	31.9500	31.8050	31.8500	-0.313%	3,626,082	-0.251%
2026-09-22	31.9200	31.9500	31.8800	31.9500	+0.188%	4,189,242	-0.563%
2026-09-21	31.9400	31.9600	31.8500	31.8900	-0.125%	3,397,391	-0.376%
2026-09-18	31.9800	32.0400	31.9000	31.9300	-0.063%	6,264,122	-0.501%
2026-09-17	32.0600	32.1000	31.8700	31.9500	-0.281%	7,365,405	-0.563%
2026-09-16	32.2500	32.3400	31.9500	32.0400	-1.385%	19,484,462	-0.843%
2026-09-15	32.0000	32.7050	31.9500	32.4900	+1.531%	12,036,159	-2.216%
2026-09-14	31.8400	32.1800	31.7200	32.0000	+7.926%	22,671,842	-0.719%
2026-09-11	29.7100	29.7700	28.8200	29.6500	+0.885%	941,901	+7.150%
2026-09-10	28.3200	29.6700	28.2600	29.3900	+4.109%	733,772	+8.098%
2026-09-09	29.5000	29.7250	27.7400	28.2300	-4.981%	1,643,498	+12.540%
2026-09-08	30.1700	30.7050	29.5200	29.7100	-3.789%	791,388	+6.934%
2026-09-04	31.0100	31.3700	30.5401	30.8800	-1.089%	618,652	+2.882%
2026-09-03	31.3800	31.9000	30.8350	31.2200	+0.677%	957,271	+1.762%
2026-09-02	30.4300	31.0600	29.7100	31.0100	+2.479%	1,615,882	+2.451%
2026-09-01	30.8500	31.5800	30.2500	30.2600	-1.912%	898,129	+4.990%
2026-08-31	30.4000	31.0600	30.0100	30.8500	+0.554%	1,061,154	+2.982%
2026-08-28	30.1600	31.0550	30.1600	30.6800	+1.724%	674,854	+3.553%
2026-08-27	29.9500	30.5800	29.8600	30.1600	-0.822%	925,001	+5.338%
2026-08-26	30.6200	31.0200	30.2050	30.4100	-1.618%	618,622	+4.472%
2026-08-25	31.0700	31.5299	30.8850	30.9100	-1.246%	1,049,837	+2.782%
2026-08-24	31.9300	32.5900	31.1600	31.3000	-1.881%	885,890	+1.502%
2026-08-21	31.6200	32.1100	31.4010	31.9000	+1.431%	552,842	-0.408%
2026-08-20	30.8600	31.7500	30.8600	31.4500	+0.963%	670,663	+1.017%
2026-08-19	30.3000	31.4500	30.2500	31.1500	+3.146%	991,028	+1.990%
2026-08-18	30.9000	31.8000	30.0800	30.2000	-1.852%	851,780	+5.199%
2026-08-17	30.6700	31.3600	30.0300	30.7700	-2.348%	1,120,790	+3.250%
2026-08-14	30.7300	32.5650	30.0100	31.5100	+2.139%	1,663,594	+0.825%
2026-08-13	31.4600	31.8000	30.0550	30.8500	-0.516%	822,754	+2.982%
2026-08-12	29.7600	31.2600	29.6300	31.0100	+4.200%	1,823,929	+2.451%
2026-08-11	28.8500	29.8200	28.4000	29.7600	+3.154%	567,993	+6.754%
2026-08-10	29.1900	29.3000	28.4521	28.8500	-2.336%	760,035	+10.121%
2026-08-07	28.7250	29.9800	28.1400	29.5400	+3.287%	1,418,144	+7.549%
2026-08-06	28.9500	29.4300	28.5100	28.6000	-0.591%	1,228,626	+11.084%
2026-08-05	29.0000	29.0000	28.1600	28.7700	-0.312%	857,109	+10.428%
2026-08-04	29.0300	29.3505	28.0200	28.8600	-2.103%	1,317,814	+10.083%
2026-08-03	28.3100	30.0400	28.1450	29.4800	+6.273%	1,878,219	+7.768%
2026-07-31	26.7300	28.1300	26.3000	27.7400	+3.934%	1,253,553	+14.528%
2026-07-30	27.9100	27.9100	26.2950	26.6900	-5.422%	1,077,726	+19.033%
2026-07-29	28.0100	28.8000	27.5820	28.2200	-1.432%	951,637	+12.580%
2026-07-28	27.6700	29.1700	27.6700	28.6300	+4.489%	1,700,719	+10.968%
2026-07-27	26.8000	27.4300	26.0100	27.4000	+3.513%	2,158,460	+15.949%
2026-07-24	25.8700	26.7750	25.8674	26.4700	+2.240%	876,584	+20.023%
2026-07-23	25.2500	25.9300	24.6600	25.8900	+2.738%	1,201,414	+22.711%
2026-07-22	26.1500	26.4150	25.0100	25.2000	-3.633%	1,513,081	+26.071%
2026-07-21	26.4500	27.1999	25.8500	26.1500	-2.968%	880,169	+21.491%
2026-07-20	27.2700	27.5700	26.6100	26.9500	-1.101%	1,349,810	+17.885%
2026-07-17	27.4000	28.5500	27.0000	27.2500	-0.909%	1,306,752	+16.587%
2026-07-16	25.8000	27.5300	25.5900	27.5000	+7.338%	1,489,445	+15.527%
2026-07-15	26.7100	26.7100	25.5800	25.6200	-3.357%	868,050	+24.005%
2026-07-14	26.9800	27.1800	26.4400	26.5100	-2.965%	850,038	+19.842%
2026-07-13	26.5400	27.5750	26.5400	27.3200	+3.094%	854,731	+16.288%
2026-07-10	26.4200	26.8050	25.9700	26.5000	+0.189%	884,680	+19.887%
2026-07-09	26.7100	26.9735	25.5500	26.4500	-1.563%	1,138,993	+20.113%
2026-07-08	27.4200	27.6100	26.8300	26.8700	-1.575%	1,064,512	+18.236%
2026-07-07	27.5600	27.9800	27.2600	27.3000	+0.775%	1,053,068	+16.374%
2026-07-06	28.0300	28.2250	26.7900	27.0900	-4.646%	1,608,974	+17.276%
2026-07-02	27.0700	28.4600	26.9100	28.4100	+5.574%	1,749,292	+11.827%
2026-07-01	26.6200	27.3300	26.4301	26.9100	+1.242%	2,128,053	+18.060%
2026-06-30	26.1800	26.7500	25.5400	26.5800	+1.257%	1,352,056	+19.526%
2026-06-29	25.4700	26.5600	25.1300	26.2500	+0.114%	1,824,202	+21.029%
2026-06-26	24.3600	26.5550	24.1850	26.2200	+9.204%	4,386,576	+21.167%
2026-06-25	24.9400	25.1100	23.8400	24.0100	-3.458%	1,353,612	+32.320%
2026-06-24	24.6600	25.5400	24.0600	24.8700	+1.968%	3,016,961	+27.744%
2026-06-23	23.5550	25.7700	23.5550	24.3900	+3.699%	3,166,967	+30.258%
2026-06-22	22.8200	24.9600	22.6500	23.5200	+16.206%	4,888,504	+35.077%
2026-06-18	17.2400	20.5000	16.8400	20.2400	+16.792%	6,111,771	+56.966%
2026-06-17	18.4200	19.0000	17.1750	17.3300	-7.277%	1,898,322	+83.324%
2026-06-16	18.1800	18.9050	18.1800	18.6900	+2.919%	1,769,130	+69.984%
2026-06-15	18.1300	19.0150	17.9600	18.1600	+0.165%	1,060,714	+74.945%
2026-06-12	18.4400	18.6500	17.7500	18.1300	-1.841%	1,191,265	+75.234%
2026-06-11	19.3700	19.6200	18.4300	18.4700	-4.646%	1,163,438	+72.009%
2026-06-10	19.3000	20.0200	19.3000	19.3700	+0.052%	1,126,656	+64.017%
2026-06-09	19.2400	19.7700	18.9700	19.3600	+0.624%	1,611,057	+64.101%
2026-06-08	19.5800	19.6050	18.9000	19.2400	-3.219%	1,548,926	+65.125%
2026-06-05	19.4000	19.9100	19.0000	19.8800	+3.326%	1,446,319	+59.809%
2026-06-04	19.3100	19.9500	18.9900	19.2400	+2.504%	1,185,683	+65.125%
2026-06-03	19.3000	19.4000	18.7700	18.7700	-3.645%	1,345,254	+69.259%
2026-06-02	19.7800	19.9750	18.7400	19.4800	-3.517%	2,398,258	+63.090%
2026-06-01	19.2400	20.4750	19.1000	20.1900	+3.965%	1,414,787	+57.355%
2026-05-29	19.6800	20.3000	19.3000	19.4200	-2.216%	1,980,363	+63.594%
2026-05-28	19.4100	20.4700	19.2800	19.8600	+2.424%	1,960,704	+59.970%
2026-05-27	19.3500	20.0900	18.9500	19.3900	+1.999%	2,525,973	+63.847%
2026-05-26	20.1500	20.1800	18.9600	19.0100	-3.306%	1,896,744	+67.123%
2026-05-22	20.2800	20.5100	19.6200	19.6600	-3.486%	1,357,316	+61.597%
2026-05-21	19.8500	20.3900	19.5800	20.3700	+1.243%	891,628	+55.965%
2026-05-20	20.1000	20.2800	19.2500	20.1200	+1.309%	1,201,212	+57.903%
2026-05-19	20.9800	21.5650	19.8500	19.8600	-4.885%	963,146	+59.970%
2026-05-18	19.9800	21.0550	19.9100	20.8800	+4.296%	887,724	+52.155%
2026-05-15	19.7300	20.4355	19.5450	20.0200	+1.060%	939,392	+58.691%
2026-05-14	20.5900	20.7200	19.8000	19.8100	-1.639%	1,534,468	+60.374%
2026-05-13	19.8200	20.1500	19.5300	20.1400	+0.349%	1,331,710	+57.746%
2026-05-12	20.2500	20.3700	19.8800	20.0700	-0.446%	1,149,969	+58.296%
2026-05-11	19.9500	20.5000	19.9500	20.1600	-0.099%	1,099,414	+57.589%
2026-05-08	21.0400	21.1200	20.1300	20.1800	-3.813%	1,098,574	+57.433%
2026-05-07	20.9800	21.5100	20.2600	20.9800	+1.894%	1,423,997	+51.430%
2026-05-06	21.3600	22.0000	20.5800	20.5900	-3.197%	1,669,712	+54.298%
2026-05-05	23.9500	23.9500	21.1200	21.2700	-3.186%	2,386,731	+49.365%
2026-05-04	23.2500	23.2500	21.5350	21.9700	-0.272%	1,645,523	+44.606%
2026-05-01	22.8700	23.3600	21.6800	22.0300	-3.037%	1,634,550	+44.212%
2026-04-30	22.9800	22.9800	21.9400	22.7200	-2.447%	1,112,019	+39.833%
2026-04-29	23.6200	23.7400	23.0850	23.2900	-1.813%	804,026	+36.410%
2026-04-28	24.3900	24.5900	23.4100	23.7200	-2.747%	1,131,274	+33.938%
2026-04-27	24.9000	25.1800	24.3600	24.3900	-2.945%	1,515,913	+30.258%
2026-04-24	25.0200	25.5000	24.7500	25.1300	-0.593%	751,689	+26.423%
2026-04-23	25.5200	25.6600	24.9400	25.2800	-1.250%	1,419,987	+25.672%
2026-04-22	26.4300	26.4600	25.3500	25.6000	-3.505%	973,853	+24.102%
2026-04-21	26.0000	26.9600	25.6000	26.5300	+2.750%	1,847,249	+19.751%
2026-04-20	25.0100	26.0000	24.9500	25.8200	+3.115%	1,498,143	+23.044%
2026-04-17	24.1100	25.1700	24.0600	25.0400	+4.203%	1,730,096	+26.877%
2026-04-16	22.9500	24.3400	22.6900	24.0300	+5.256%	2,088,057	+32.210%
2026-04-15	22.0700	22.8900	21.8700	22.8300	+2.607%	995,000	+39.159%
2026-04-14	22.1200	22.5000	21.7900	22.2500	+0.588%	1,212,740	+42.787%
2026-04-13	21.4600	22.2150	21.2350	22.1200	+3.413%	1,219,477	+43.626%
2026-04-10	22.7300	22.7300	20.7600	21.3900	-2.507%	1,420,161	+48.527%
2026-04-09	22.2600	22.7600	21.6350	21.9400	-3.603%	1,599,850	+44.804%
2026-04-08	21.9500	23.2420	21.7900	22.7600	+5.811%	1,222,207	+39.587%
2026-04-07	22.1300	22.4500	21.2900	21.5100	-2.802%	1,297,941	+47.699%
2026-04-06	22.3650	22.6900	22.0600	22.1300	-0.984%	771,535	+43.561%
2026-04-02	21.3200	22.5100	21.1800	22.3500	+3.809%	1,345,725	+42.148%
2026-04-01	21.8700	22.0900	21.3700	21.5300	-1.869%	1,400,311	+47.562%
2026-03-31	22.0900	22.3100	21.3500	21.9400	-0.318%	1,802,854	+44.804%
2026-03-30	21.0900	22.2400	20.7150	22.0100	+4.362%	1,469,411	+44.343%
2026-03-27	21.5500	21.7400	20.9300	21.0900	-2.721%	2,445,768	+50.640%
2026-03-26	21.2500	21.8500	21.1450	21.6800	+2.072%	2,851,717	+46.541%
2026-03-25	22.3000	22.5400	20.9522	21.2400	-3.848%	1,780,820	+49.576%
2026-03-24	22.1000	22.4200	21.8295	22.0900	-0.226%	1,343,263	+43.821%
2026-03-23	21.8800	22.8800	21.8800	22.1400	+2.311%	2,232,235	+43.496%
2026-03-20	21.4000	22.1300	21.0900	21.6400	+2.462%	6,047,996	+46.811%
2026-03-19	21.4100	21.5100	20.6900	21.1200	-0.047%	2,351,632	+50.426%
2026-03-18	21.0700	21.3900	20.2700	21.1300	-1.354%	1,494,529	+50.355%
2026-03-17	21.3000	22.0500	21.1600	21.4200	+1.468%	1,801,209	+48.319%
2026-03-16	21.1900	21.7800	21.0300	21.1100	+0.237%	2,016,087	+50.497%
2026-03-13	21.0800	21.8350	20.8800	21.0600	+1.201%	1,714,404	+50.855%
2026-03-12	20.5100	21.2600	20.2700	20.8100	+1.463%	1,765,706	+52.667%
2026-03-11	20.7900	21.1200	20.2175	20.5100	-1.725%	1,734,517	+54.900%
2026-03-10	19.8700	20.8800	19.5500	20.8700	+4.298%	2,494,799	+52.228%
2026-03-09	21.0300	21.0750	19.3000	20.0100	-4.850%	2,024,113	+58.771%
2026-03-06	21.9200	22.1900	20.8500	21.0300	-5.441%	1,885,109	+51.070%
2026-03-05	22.4700	22.9700	21.9850	22.2400	+0.862%	1,664,604	+42.851%
2026-03-04	22.2900	22.6800	22.0350	22.0500	-1.077%	1,167,727	+44.082%
2026-03-03	22.6700	22.9500	21.9100	22.2900	-3.881%	1,748,601	+42.530%
2026-03-02	22.2200	23.6100	22.2200	23.1900	-0.172%	2,905,744	+36.999%
2026-02-27	20.1710	23.5100	20.1200	23.2300	+25.635%	3,245,431	+36.763%
2026-02-26	17.1600	18.6600	16.9700	18.4900	+9.150%	3,668,051	+71.823%
2026-02-25	17.3800	17.6300	16.8000	16.9400	+2.048%	2,140,783	+87.544%
2026-02-24	16.4800	17.1550	16.3650	16.6000	+0.181%	1,226,986	+91.386%
2026-02-23	16.3300	17.2350	16.1341	16.5700	+0.242%	1,800,293	+91.732%
2026-02-20	16.6500	16.9100	16.2200	16.5300	0.000%	831,116	+92.196%
2026-02-19	16.9600	17.4750	16.3900	16.5300	-2.363%	1,089,099	+92.196%
2026-02-18	17.3700	17.7100	16.9050	16.9300	-2.195%	1,125,775	+87.655%
2026-02-17	16.5800	17.6200	16.2800	17.3100	+4.909%	1,496,207	+83.536%
2026-02-13	16.6600	16.8800	16.0300	16.5000	-1.551%	1,391,565	+92.545%
2026-02-12	16.6000	16.9800	15.8800	16.7600	+1.514%	1,507,676	+89.558%
2026-02-11	16.9500	17.1000	16.0750	16.5100	-2.882%	2,821,780	+92.429%
2026-02-10	17.5500	18.2800	16.8100	17.0000	-3.901%	2,196,828	+86.882%
2026-02-09	19.4700	19.9150	17.6600	17.6900	-9.607%	1,876,602	+79.593%
2026-02-06	19.0700	20.1900	19.0200	19.5700	+4.318%	2,701,636	+62.340%
2026-02-05	20.6200	21.0900	18.6300	18.7600	-9.020%	1,448,738	+69.350%
2026-02-04	20.6200	21.4300	20.2300	20.6200	+0.585%	1,571,852	+54.074%
2026-02-03	20.3100	21.4200	19.8800	20.5000	-0.437%	1,932,115	+54.976%
2026-02-02	21.9200	22.9150	20.5700	20.5900	-6.068%	1,537,775	+54.298%
2026-01-30	22.8300	23.1500	21.8600	21.9200	-3.986%	1,066,592	+44.936%
2026-01-29	22.9800	23.8900	22.3300	22.8300	+0.044%	1,243,673	+39.159%
2026-01-28	24.0400	24.9700	22.6800	22.8200	-5.075%	1,561,805	+39.220%
2026-01-27	25.3100	25.5900	23.5300	24.0400	-6.966%	1,705,166	+32.155%
2026-01-26	25.3700	25.8500	24.9500	25.8400	+2.825%	998,217	+22.949%
2026-01-23	26.3000	26.4900	25.0000	25.1300	-4.558%	1,090,949	+26.423%
2026-01-22	26.1800	26.8150	26.0600	26.3300	+0.458%	791,002	+20.661%
2026-01-21	26.5500	26.7050	24.8900	26.2100	-0.190%	1,872,588	+21.213%
2026-01-20	26.4800	26.8100	25.9350	26.2600	-1.426%	833,279	+20.982%
2026-01-16	26.0000	26.7500	25.0750	26.6400	+1.796%	1,109,945	+19.257%
2026-01-15	26.2500	27.0100	25.9600	26.1700	-1.580%	867,046	+21.399%
2026-01-14	25.3900	26.6200	25.3900	26.5900	+4.356%	1,339,007	+19.481%
2026-01-13	25.9800	26.1200	24.6600	25.4800	-1.279%	1,514,402	+24.686%
2026-01-12	25.9200	26.1200	25.3500	25.8100	-0.883%	884,126	+23.092%
2026-01-09	26.3400	26.7244	25.9100	26.0400	-0.649%	1,049,285	+22.005%
2026-01-08	25.1500	26.7800	25.0100	26.2100	+5.430%	1,792,608	+21.213%
2026-01-07	24.9700	25.2100	23.8000	24.8600	-0.281%	1,666,079	+27.796%
2026-01-06	25.0300	25.1900	23.7300	24.9300	-0.439%	1,269,483	+27.437%
2026-01-05	23.8600	25.4000	23.3501	25.0400	+5.299%	921,356	+26.877%
2026-01-02	24.0300	24.9999	23.4400	23.7800	-1.040%	935,915	+33.600%
2025-12-31	25.4200	25.6100	24.0000	24.0300	-5.580%	1,116,690	+32.210%
2025-12-30	25.8500	26.2500	25.1900	25.4500	-1.509%	639,511	+24.833%
2025-12-29	25.7100	26.0000	25.3050	25.8400	+0.937%	829,581	+22.949%
2025-12-26	25.0300	25.6700	24.6038	25.6000	+1.789%	837,075	+24.102%
2025-12-24	24.2300	25.2600	23.8735	25.1500	+4.357%	615,312	+26.322%
2025-12-23	23.8300	24.1100	23.5050	24.1000	+0.879%	564,876	+31.826%
2025-12-22	23.8000	24.6800	23.2317	23.8900	+0.844%	1,753,545	+32.985%
2025-12-19	23.4800	24.0900	23.1200	23.6900	-0.796%	1,461,412	+34.107%
2025-12-18	22.8500	24.0900	22.6750	23.8800	+4.875%	995,240	+33.040%
2025-12-17	22.2400	22.8400	21.9178	22.7700	+1.925%	1,116,779	+39.526%
2025-12-16	23.6100	24.2200	22.1300	22.3400	-5.619%	1,292,315	+42.211%
2025-12-15	24.7600	24.9100	23.6300	23.6700	-1.703%	1,073,358	+34.221%
2025-12-12	24.2400	24.9000	23.6600	24.0800	+3.348%	1,190,423	+31.935%
2025-12-11	22.5100	24.0600	22.4700	23.3000	+4.437%	1,171,167	+36.352%
2025-12-10	22.0100	22.7080	21.7750	22.3100	+0.450%	1,350,779	+42.403%
2025-12-09	22.6600	23.4900	22.1700	22.2100	-2.502%	1,336,663	+43.044%
2025-12-08	24.9700	26.0000	22.7100	22.7800	-9.062%	1,452,678	+39.464%
2025-12-05	25.9600	25.9600	24.4000	25.0500	-3.282%	1,709,723	+26.826%
2025-12-04	26.0100	26.1750	25.0400	25.9000	-0.346%	2,057,067	+22.664%
2025-12-03	26.4000	26.9900	24.5200	25.9900	-1.478%	4,168,518	+22.239%
2025-12-02	28.0600	28.2400	26.2000	26.3800	-5.617%	1,051,403	+20.432%
2025-12-01	28.0900	28.8000	27.8400	27.9500	-1.964%	550,604	+13.667%
2025-11-28	27.8000	28.5700	27.6000	28.5100	+2.813%	309,670	+11.435%
2025-11-26	27.4900	28.1650	26.9100	27.7300	+0.873%	560,112	+14.569%
2025-11-25	27.4400	28.2200	27.3600	27.4900	+0.219%	581,222	+15.569%
2025-11-24	27.7100	27.8450	27.1800	27.4300	-1.366%	487,274	+15.822%
2025-11-21	26.8600	28.3700	26.6300	27.8100	+3.537%	625,423	+14.239%
2025-11-20	26.9900	27.4600	26.5500	26.8600	+0.449%	545,638	+18.280%
2025-11-19	26.8900	26.9850	26.0400	26.7400	-0.075%	665,174	+18.811%
2025-11-18	27.9000	28.1200	26.3700	26.7600	-4.326%	1,267,579	+18.722%
2025-11-17	27.4000	28.0200	26.7200	27.9700	+2.155%	1,155,559	+13.586%
2025-11-14	27.5400	27.8750	26.8200	27.3800	-1.511%	821,428	+16.034%
2025-11-13	27.6400	28.5100	27.5800	27.8000	-0.108%	1,442,924	+14.281%
2025-11-12	27.4300	28.2400	27.3400	27.8300	+1.458%	1,423,714	+14.157%
2025-11-11	26.9600	27.4350	26.4600	27.4300	+3.588%	984,954	+15.822%
2025-11-10	26.5400	27.6200	26.3100	26.4800	-1.451%	1,609,401	+19.977%
2025-11-07	26.0200	26.8800	25.8100	26.8700	+4.188%	1,471,455	+18.236%
2025-11-06	25.2600	25.8700	24.5750	25.7900	+1.856%	1,486,615	+23.187%
2025-11-05	24.4000	25.6000	23.8000	25.3200	+10.039%	1,547,436	+25.474%
2025-11-04	22.5500	23.0700	22.2000	23.0100	+2.677%	1,265,931	+38.070%
2025-11-03	22.0700	22.4100	21.6300	22.4100	+1.403%	1,013,465	+41.767%
2025-10-31	21.3600	22.2300	21.2593	22.1000	+2.839%	879,671	+43.756%
2025-10-30	22.5600	22.9100	21.2950	21.4900	-4.785%	1,439,592	+47.836%
2025-10-29	23.0900	23.2100	22.4800	22.5700	-3.340%	861,518	+40.762%
2025-10-28	23.7500	23.8000	23.2800	23.3500	-2.708%	751,360	+36.060%
2025-10-27	23.4800	24.1750	23.2300	24.0000	+2.258%	896,991	+32.375%
2025-10-24	24.5700	24.5800	23.4400	23.4700	-3.890%	621,239	+35.364%
2025-10-23	23.6900	24.5025	23.2800	24.4200	+3.650%	1,004,982	+30.098%
2025-10-22	23.2600	23.6500	22.1450	23.5600	+0.127%	985,519	+34.847%
2025-10-21	22.8000	23.7650	22.4364	23.5300	+3.202%	1,590,764	+35.019%
2025-10-20	23.2900	23.5600	22.6000	22.8000	-1.427%	1,056,058	+39.342%
2025-10-17	23.7700	24.0850	23.0500	23.1300	-2.528%	1,057,936	+37.354%
2025-10-16	26.0300	26.6500	23.6900	23.7300	-9.772%	1,316,219	+33.881%
2025-10-15	27.0400	27.3000	26.2700	26.3000	-3.273%	638,835	+20.798%
2025-10-14	26.9500	27.8000	26.8150	27.1900	+0.406%	761,098	+16.844%
2025-10-13	28.1700	28.5600	26.9900	27.0800	-5.743%	1,258,613	+17.319%
2025-10-10	29.2300	29.2300	28.5985	28.7300	-1.102%	693,192	+10.581%
2025-10-09	28.9500	29.3000	28.4550	29.0500	+0.345%	492,914	+9.363%
2025-10-08	29.1800	29.8300	28.7200	28.9500	-0.035%	881,161	+9.741%
2025-10-07	27.7300	29.0150	27.7300	28.9600	+4.776%	1,081,007	+9.703%
2025-10-06	28.7800	28.9909	27.5400	27.6400	-4.028%	778,078	+14.942%
2025-10-03	28.0100	28.8400	27.8710	28.8000	+3.374%	810,292	+10.313%
2025-10-02	26.9200	27.8600	26.3300	27.8600	+2.729%	643,529	+14.034%
2025-10-01	28.0200	28.1900	27.1100	27.1200	-3.864%	879,337	+17.146%
2025-09-30	27.8800	28.6800	27.5313	28.2100	+1.111%	873,150	+12.620%
2025-09-29	28.5500	28.7500	27.7200	27.9000	-2.516%	641,543	+13.871%
2025-09-26	28.6300	29.0200	28.4400	28.6200	+0.175%	598,722	+11.006%
2025-09-25	28.8700	29.3000	28.2750	28.5700	-1.889%	870,820	+11.201%
2025-09-24	29.7200	30.1000	29.1000	29.1200	-2.380%	855,917	+9.100%
2025-09-23	30.9600	31.1450	29.8200	29.8300	-2.771%	553,193	+6.504%
2025-09-22	30.5100	30.8200	29.9600	30.6800	+0.393%	506,231	+3.553%
2025-09-19	32.1400	32.1400	30.5500	30.5600	-2.984%	1,032,342	+3.959%
2025-09-18	31.4500	31.9600	31.1700	31.5000	+0.064%	614,842	+0.857%
2025-09-17	31.4700	32.1600	31.1500	31.4800	+0.543%	918,188	+0.921%
2025-09-16	30.0800	31.5900	29.8850	31.3100	+4.089%	1,090,354	+1.469%
2025-09-15	31.2200	31.5900	29.5800	30.0800	-3.249%	1,026,622	+5.618%
2025-09-12	30.8600	32.0750	30.5300	31.0900	+0.129%	707,252	+2.187%
2025-09-11	30.5800	31.7500	30.4150	31.0500	+2.239%	983,765	+2.319%
2025-09-10	31.1600	31.5200	30.2100	30.3700	-3.126%	747,128	+4.610%
2025-09-09	32.3400	32.3400	31.2400	31.3500	-3.151%	964,419	+1.340%
2025-09-08	31.8800	32.3800	31.4500	32.3700	+1.633%	614,636	-1.854%
2025-09-05	31.5200	31.9400	31.1900	31.8500	+1.822%	806,804	-0.251%
2025-09-04	30.2100	31.4700	29.8012	31.2800	+3.542%	732,250	+1.566%
2025-09-03	31.4600	31.7900	30.1500	30.2100	-4.459%	682,672	+5.164%
2025-09-02	31.3200	32.2550	30.9600	31.6200	-0.158%	947,257	+0.474%
2025-08-29	31.8500	32.5200	31.6300	31.6700	+0.190%	676,866	+0.316%
2025-08-28	32.0600	32.0900	31.4200	31.6100	-1.496%	882,896	+0.506%
2025-08-27	32.7000	33.0000	32.0700	32.0900	-2.224%	549,265	-0.997%
2025-08-26	33.3000	33.4900	32.6020	32.8200	-1.530%	684,760	-3.199%
2025-08-25	33.5000	33.8300	33.0800	33.3300	-0.715%	626,387	-4.680%
2025-08-22	34.2800	34.7900	33.3000	33.5700	-1.583%	693,316	-5.362%
2025-08-21	33.2700	34.2200	33.0700	34.1100	+1.488%	726,280	-6.860%
2025-08-20	33.3800	33.8100	33.1500	33.6100	+0.870%	488,622	-5.475%
2025-08-19	32.7700	33.4100	32.3500	33.3200	+1.927%	634,452	-4.652%
2025-08-18	32.7900	33.4650	32.6550	32.6900	-0.457%	606,227	-2.814%
2025-08-15	33.3800	33.9550	32.6700	32.8400	-1.055%	1,329,941	-3.258%
2025-08-14	33.7800	33.9200	32.9800	33.1900	-2.925%	2,024,325	-4.278%
2025-08-13	32.7200	34.3090	32.5500	34.1900	+4.333%	1,273,796	-7.078%
2025-08-12	31.9600	32.8800	31.5800	32.7700	+3.768%	1,192,914	-3.052%
2025-08-11	32.2500	32.9000	31.5200	31.5800	-2.138%	1,482,366	+0.602%
2025-08-08	31.2900	32.5200	30.5800	32.2700	+5.046%	1,866,565	-1.549%
2025-08-07	30.3400	30.7600	28.6600	30.7200	+1.103%	1,774,575	+3.418%
2025-08-06	33.6300	34.5050	29.9900	30.3850	-16.662%	2,787,681	+4.558%
2025-08-05	36.3700	36.7800	35.9650	36.4600	+1.250%	735,958	-12.863%
2025-08-04	35.4600	36.1650	35.0942	36.0100	+1.982%	660,573	-11.775%
2025-08-01	36.1500	36.1600	35.0000	35.3100	-4.153%	748,592	-10.025%
2025-07-31	36.7300	37.4400	36.4600	36.8400	+0.136%	671,288	-13.762%
2025-07-30	37.5500	37.8300	36.5500	36.7900	-1.526%	584,371	-13.645%
2025-07-29	40.1400	40.2150	36.7650	37.3600	-6.201%	1,288,517	-14.963%
2025-07-28	40.7300	40.9500	39.6700	39.8300	-1.993%	511,998	-20.236%
2025-07-25	40.8200	41.6250	40.5500	40.6400	+0.919%	464,225	-21.826%
2025-07-24	41.0900	41.1550	40.1500	40.2700	-2.328%	361,211	-21.108%
2025-07-23	41.2000	41.6000	40.6500	41.2300	+1.004%	422,342	-22.944%
2025-07-22	40.6100	41.0500	39.8800	40.8200	+0.591%	651,025	-22.171%
2025-07-21	41.7900	42.3400	40.5600	40.5800	-3.011%	412,727	-21.710%
2025-07-18	43.4500	43.6400	40.6800	41.8400	-2.675%	800,998	-24.068%
2025-07-17	42.6600	43.5850	42.2650	42.9900	+0.774%	539,032	-26.099%
2025-07-16	41.2300	42.6800	41.0800	42.6600	+3.644%	739,914	-25.527%
2025-07-15	41.3400	42.0000	40.8000	41.1600	-0.267%	507,075	-22.813%
2025-07-14	40.5500	41.7300	40.1001	41.2700	+1.251%	526,506	-23.019%
2025-07-11	40.9800	41.2600	40.3750	40.7600	-1.164%	460,247	-22.056%
2025-07-10	40.1700	41.2800	39.7000	41.2400	+2.664%	400,912	-22.963%
2025-07-09	39.6200	40.5300	39.2400	40.1700	+1.619%	529,522	-20.911%
2025-07-08	39.9100	40.1200	39.4350	39.5300	-0.778%	710,087	-19.631%
2025-07-07	40.0700	40.2800	39.5850	39.8400	-1.459%	629,036	-20.256%
2025-07-03	40.9300	41.1800	40.2350	40.4300	-0.834%	481,779	-21.420%
2025-07-02	41.3900	41.5800	39.6900	40.7700	-1.948%	632,778	-22.075%
2025-07-01	42.6100	43.2500	41.5300	41.5800	-2.873%	701,854	-23.593%
2025-06-30	42.9600	43.0100	40.9150	42.8100	+0.258%	688,177	-25.788%
2025-06-27	42.6100	42.9800	41.9050	42.7000	+0.826%	1,405,478	-25.597%
2025-06-26	41.3700	42.3600	41.0000	42.3500	+1.901%	700,757	-24.982%
2025-06-25	44.6400	44.6900	41.4800	41.5600	-6.691%	1,528,554	-23.556%
2025-06-24	42.0100	45.1600	41.8900	44.5400	+6.402%	2,428,714	-28.671%
2025-06-23	40.0000	42.2700	39.5750	41.8600	+4.886%	1,521,806	-24.104%
2025-06-20	39.6300	40.4200	39.6200	39.9100	+1.397%	938,173	-20.396%
2025-06-18	37.7700	39.7900	37.7700	39.3600	+3.770%	638,183	-19.284%
2025-06-17	38.2200	38.7850	37.6625	37.9300	-2.015%	681,335	-16.240%
2025-06-16	39.1100	39.8850	38.6100	38.7100	-1.048%	681,372	-17.928%
2025-06-13	38.7100	40.5299	38.7100	39.1200	-0.635%	675,686	-18.788%
2025-06-12	39.5000	40.1100	38.8800	39.3700	-0.581%	990,919	-19.304%
2025-06-11	38.5700	39.6600	37.9600	39.6000	+3.018%	1,497,243	-19.773%
2025-06-10	38.8700	38.9000	37.9400	38.4400	-1.259%	709,906	-17.352%
2025-06-09	39.0000	39.4100	37.8700	38.9300	+0.777%	1,021,019	-18.392%
2025-06-06	38.8700	38.9500	38.1600	38.6300	+1.524%	346,412	-17.758%
2025-06-05	38.5500	38.5500	37.6900	38.0500	-1.781%	287,040	-16.505%
2025-06-04	40.3000	40.3200	38.7000	38.7400	-4.109%	519,133	-17.992%
2025-06-03	38.7000	40.5000	37.8900	40.4000	+4.393%	450,585	-21.361%
2025-06-02	38.3500	38.8300	37.9000	38.7000	+0.441%	379,670	-17.907%
2025-05-30	38.4300	38.9100	38.0600	38.5300	+0.104%	516,258	-17.545%
2025-05-29	38.0600	38.7500	37.9500	38.4900	+1.263%	325,975	-17.459%
2025-05-28	38.9100	39.2500	37.9900	38.0100	-2.288%	580,485	-16.417%
2025-05-27	38.7900	39.2800	38.2800	38.9000	+2.368%	428,699	-18.329%
2025-05-23	37.4600	38.2950	37.4600	38.0000	-0.262%	358,783	-16.395%
2025-05-22	37.5800	38.2300	37.1600	38.1000	+1.168%	416,501	-16.614%
2025-05-21	38.1400	38.4300	37.6000	37.6600	-2.536%	368,639	-15.640%
2025-05-20	38.9100	39.1300	38.5800	38.6400	-1.101%	278,403	-17.780%
2025-05-19	38.8600	39.4100	38.6600	39.0700	-0.382%	224,351	-18.684%
2025-05-16	39.6100	40.4000	38.8303	39.2200	-1.457%	478,357	-18.995%
2025-05-15	38.3000	40.0800	37.9500	39.8000	+3.916%	596,156	-20.176%
2025-05-14	38.6400	38.6400	37.3000	38.3000	-0.519%	707,941	-17.050%
2025-05-13	38.8700	40.1100	38.3800	38.5000	-2.210%	647,760	-17.481%
2025-05-12	38.5800	39.6900	38.3150	39.3700	+1.417%	613,831	-19.304%
2025-05-09	39.1800	39.8000	38.6450	38.8200	-1.447%	391,984	-18.161%
2025-05-08	39.5000	40.1900	38.6500	39.3900	+0.510%	678,295	-19.345%
2025-05-07	38.4500	40.1150	38.0000	39.1900	-4.204%	948,537	-18.933%
2025-05-06	40.0000	41.3100	39.7650	40.9100	+0.491%	670,756	-22.342%
2025-05-05	42.0900	42.2800	40.6300	40.7100	-2.817%	623,602	-21.960%
2025-05-02	40.8450	42.1350	40.8450	41.8900	+2.798%	571,860	-24.159%
2025-05-01	41.7700	42.7500	40.7000	40.7500	-2.090%	579,818	-22.037%
2025-04-30	41.3900	41.7700	40.1200	41.6200	-1.117%	385,701	-23.667%
2025-04-29	42.0500	42.9500	41.1300	42.0900	-0.332%	684,376	-24.519%
2025-04-28	42.2100	43.0150	41.3300	42.2300	+0.643%	655,320	-24.769%
2025-04-25	42.5700	42.8300	40.6300	41.9600	-2.577%	418,199	-24.285%
2025-04-24	42.6100	43.1900	42.2400	43.0700	+0.867%	359,949	-26.236%
2025-04-23	42.9800	44.0800	41.5200	42.7000	+2.226%	396,016	-25.597%
2025-04-22	41.3400	42.4500	40.1000	41.7700	+3.571%	292,897	-23.941%
2025-04-21	41.7900	42.1200	39.2500	40.3300	-4.272%	464,678	-21.225%
2025-04-17	42.8200	43.5200	42.1300	42.1300	-1.496%	405,892	-24.591%
2025-04-16	42.6700	43.4700	42.2000	42.7700	-0.650%	265,115	-25.719%
2025-04-15	43.5800	44.4800	42.6300	43.0500	-0.875%	490,185	-26.202%
2025-04-14	43.2400	43.7600	42.2800	43.4300	+2.285%	427,322	-26.848%

.dark-mode .P4S7YC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P4S7YC{ color: #333333; background-color: white; border: 2px solid #333333; }BWINThe Baldwin Insurance Group, Inc. Class A Common Stockstock NASDAQ

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