The Baldwin Insurance Group, Inc. (BWIN) Historical Stock Data
40.33 ↓1.80 (-4.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWIN is up 0.62% a day on average. There have been 19 days where The Baldwin Insurance Group, Inc. closed green and 11 days where BWIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 41.70 | 40.33 | ↓$1.37 (-3.27%) | 39.25 | 42.06 | 451.87K |
| 2025-04-17 | 42.82 | 42.13 | ↓$0.69 (-1.61%) | 42.13 | 43.26 | 393.87K |
| 2025-04-16 | 42.67 | 42.77 | ↑$0.10 (0.23%) | 42.20 | 43.47 | 251.32K |
| 2025-04-15 | 43.58 | 43.05 | ↓$0.53 (-1.22%) | 42.63 | 44.48 | 448.64K |
| 2025-04-14 | 43.24 | 43.43 | ↑$0.19 (0.44%) | 42.28 | 43.76 | 416.08K |
| 2025-04-11 | 41.69 | 42.46 | ↑$0.77 (1.85%) | 40.46 | 43.10 | 396.27K |
| 2025-04-10 | 41.47 | 41.73 | ↑$0.26 (0.61%) | 40.08 | 43.75 | 744.82K |
| 2025-04-09 | 38.08 | 42.44 | ↑$4.36 (11.45%) | 37.62 | 42.82 | 1.14M |
| 2025-04-08 | 41.37 | 38.42 | ↓$2.95 (-7.13%) | 37.83 | 42.24 | 742.19K |
| 2025-04-07 | 41.17 | 41.22 | ↑$0.05 (0.12%) | 39.68 | 42.74 | 855.47K |
| 2025-04-04 | 43.60 | 42.97 | ↓$0.63 (-1.44%) | 42.09 | 45.21 | 1.11M |
| 2025-04-03 | 44.92 | 45.15 | ↑$0.23 (0.51%) | 43.85 | 45.35 | 653.32K |
| 2025-04-02 | 44.40 | 46.10 | ↑$1.70 (3.83%) | 42.88 | 46.13 | 562.97K |
| 2025-04-01 | 44.64 | 43.93 | ↓$0.71 (-1.59%) | 43.42 | 45.04 | 578.61K |
| 2025-03-31 | 44.34 | 44.69 | ↑$0.35 (0.79%) | 44.00 | 45.22 | 765.09K |
| 2025-03-28 | 45.95 | 45.11 | ↓$0.84 (-1.83%) | 44.99 | 46.57 | 524.58K |
| 2025-03-27 | 45.41 | 46.05 | ↑$0.64 (1.41%) | 45.09 | 46.46 | 606.18K |
| 2025-03-26 | 46.29 | 44.64 | ↓$1.65 (-3.56%) | 44.04 | 47.15 | 660.08K |
| 2025-03-25 | 45.63 | 46.41 | ↑$0.78 (1.71%) | 45.54 | 47.07 | 817.08K |
| 2025-03-24 | 44.47 | 45.82 | ↑$1.36 (3.05%) | 44.42 | 46.17 | 0.90M |
| 2025-03-21 | 43.01 | 43.89 | ↑$0.88 (2.05%) | 42.71 | 44.23 | 1.56M |
| 2025-03-20 | 42.82 | 43.12 | ↑$0.30 (0.70%) | 41.80 | 43.61 | 622.63K |
| 2025-03-19 | 41.48 | 43.29 | ↑$1.81 (4.36%) | 39.95 | 43.51 | 694.78K |
| 2025-03-18 | 40.27 | 41.49 | ↑$1.22 (3.03%) | 39.91 | 41.71 | 513.80K |
| 2025-03-17 | 39.53 | 40.56 | ↑$1.03 (2.61%) | 39.53 | 40.87 | 288.57K |
| 2025-03-14 | 39.22 | 39.97 | ↑$0.75 (1.91%) | 38.95 | 40.12 | 326.69K |
| 2025-03-13 | 39.63 | 38.79 | ↓$0.84 (-2.12%) | 38.78 | 40.39 | 489.07K |
| 2025-03-12 | 41.05 | 39.95 | ↓$1.10 (-2.68%) | 39.73 | 41.50 | 1.03M |
| 2025-03-11 | 38.51 | 40.45 | ↑$1.94 (5.04%) | 37.92 | 40.53 | 847.09K |
| 2025-03-10 | 38.55 | 38.26 | ↓$0.29 (-0.75%) | 37.63 | 39.13 | 0.93M |
Create an account or log in to view more rows.
$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
$BWIN whats the target for Friday close?
$BWIN im in.
$BWIN Very bullish action
$BWIN I can wait.