The Baldwin Insurance Group, Inc. (BWIN) Historical Stock Data
23.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWIN is down -0.04% a day on average. There have been 15 days where The Baldwin Insurance Group, Inc. closed green and 15 days where BWIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 24.76 | 23.67 | ↓$1.09 (-4.40%) | 23.63 | 24.91 | 1.05M |
| 2025-12-12 | 24.24 | 24.08 | ↓$0.16 (-0.66%) | 23.66 | 24.90 | 1.17M |
| 2025-12-11 | 22.47 | 23.30 | ↑$0.83 (3.69%) | 22.47 | 24.06 | 1.15M |
| 2025-12-10 | 22.01 | 22.31 | ↑$0.30 (1.36%) | 21.78 | 22.71 | 1.28M |
| 2025-12-09 | 22.66 | 22.21 | ↓$0.45 (-1.99%) | 22.17 | 23.49 | 1.32M |
| 2025-12-08 | 24.97 | 22.78 | ↓$2.19 (-8.77%) | 22.71 | 26.00 | 1.44M |
| 2025-12-05 | 25.92 | 25.05 | ↓$0.87 (-3.36%) | 24.40 | 25.96 | 1.62M |
| 2025-12-04 | 26.01 | 25.90 | ↓$0.11 (-0.42%) | 25.04 | 26.18 | 2M |
| 2025-12-03 | 26.40 | 25.99 | ↓$0.41 (-1.55%) | 24.52 | 26.99 | 4.08M |
| 2025-12-02 | 28.06 | 26.38 | ↓$1.68 (-5.99%) | 26.20 | 28.24 | 1.03M |
| 2025-12-01 | 28.09 | 27.95 | ↓$0.14 (-0.50%) | 27.84 | 28.80 | 537.22K |
| 2025-11-28 | 27.80 | 28.51 | ↑$0.71 (2.55%) | 27.60 | 28.57 | 307.38K |
| 2025-11-26 | 27.49 | 27.73 | ↑$0.24 (0.87%) | 26.91 | 28.17 | 548.91K |
| 2025-11-25 | 27.44 | 27.49 | ↑$0.05 (0.18%) | 27.36 | 28.20 | 568.44K |
| 2025-11-24 | 27.71 | 27.43 | ↓$0.28 (-1.01%) | 27.18 | 27.85 | 482.40K |
| 2025-11-21 | 26.86 | 27.81 | ↑$0.95 (3.54%) | 26.63 | 28.37 | 600.85K |
| 2025-11-20 | 26.99 | 26.86 | ↓$0.13 (-0.48%) | 26.55 | 27.46 | 534.23K |
| 2025-11-19 | 26.89 | 26.74 | ↓$0.15 (-0.56%) | 26.04 | 26.99 | 654.54K |
| 2025-11-18 | 27.90 | 26.76 | ↓$1.14 (-4.09%) | 26.37 | 28.12 | 1.27M |
| 2025-11-17 | 27.40 | 27.97 | ↑$0.57 (2.08%) | 26.72 | 28.02 | 0.98M |
| 2025-11-14 | 27.54 | 27.38 | ↓$0.16 (-0.58%) | 26.82 | 27.88 | 785.76K |
| 2025-11-13 | 27.64 | 27.80 | ↑$0.16 (0.58%) | 27.58 | 28.51 | 1.42M |
| 2025-11-12 | 27.43 | 27.83 | ↑$0.40 (1.46%) | 27.34 | 28.24 | 1.41M |
| 2025-11-11 | 26.96 | 27.43 | ↑$0.47 (1.74%) | 26.46 | 27.44 | 0.97M |
| 2025-11-10 | 26.54 | 26.48 | ↓$0.06 (-0.23%) | 26.31 | 27.62 | 1.60M |
| 2025-11-07 | 26.02 | 26.87 | ↑$0.85 (3.27%) | 25.81 | 26.88 | 1.45M |
| 2025-11-06 | 25.26 | 25.79 | ↑$0.53 (2.10%) | 24.58 | 25.87 | 1.44M |
| 2025-11-05 | 23.80 | 25.32 | ↑$1.52 (6.39%) | 23.80 | 25.60 | 1.50M |
| 2025-11-04 | 22.55 | 23.01 | ↑$0.46 (2.04%) | 22.20 | 23.07 | 1.24M |
| 2025-11-03 | 22.07 | 22.41 | ↑$0.34 (1.54%) | 21.71 | 22.41 | 0.98M |
Create an account or log in to view more rows.
$BWIN Bull trap
$BWIN i need more
$BWIN nice day!
$BWIN shorting it
$BWIN omg this is bullshit
$BWIN enjoy your weekend
$BWIN Nothing but time to wait
$BWIN tomorrow will be an explosion day
I believe it!
$BWIN just added more
$BWIN Like if the Hedgies are fucked