Baldwin Insurance Group I... (BWIN)
NASDAQ: BWIN
· Real-Time Price · USD
28.80
0.94 (3.37%)
At close: Oct 03, 2025, 3:59 PM
28.80
0.00%
After-hours: Oct 03, 2025, 04:38 PM EDT
BWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.01 | 28.84 | 27.87 | 28.80 | 28.80 | 3.37% | 805,794 |
| Oct 2, 2025 | 26.92 | 27.86 | 26.33 | 27.86 | 27.86 | 2.73% | 643,529 |
| Oct 1, 2025 | 28.02 | 28.19 | 27.11 | 27.12 | 27.12 | -3.86% | 879,337 |
| Sep 30, 2025 | 27.88 | 28.68 | 27.53 | 28.21 | 28.21 | 1.11% | 873,150 |
| Sep 29, 2025 | 28.55 | 28.75 | 27.72 | 27.90 | 27.90 | -2.52% | 641,543 |
| Sep 26, 2025 | 28.63 | 29.02 | 28.44 | 28.62 | 28.62 | 0.18% | 598,722 |
| Sep 25, 2025 | 28.87 | 29.30 | 28.28 | 28.57 | 28.57 | -1.89% | 870,820 |
| Sep 24, 2025 | 29.72 | 30.10 | 29.10 | 29.12 | 29.12 | -2.38% | 855,917 |
| Sep 23, 2025 | 30.96 | 31.15 | 29.82 | 29.83 | 29.83 | -2.77% | 553,200 |
| Sep 22, 2025 | 30.51 | 30.82 | 29.96 | 30.68 | 30.68 | 0.39% | 506,231 |
| Sep 19, 2025 | 32.14 | 32.14 | 30.55 | 30.56 | 30.56 | -2.98% | 1,032,342 |
| Sep 18, 2025 | 31.45 | 31.96 | 31.17 | 31.50 | 31.50 | 0.06% | 614,842 |
| Sep 17, 2025 | 31.47 | 32.16 | 31.15 | 31.48 | 31.48 | 0.54% | 918,200 |
| Sep 16, 2025 | 30.08 | 31.59 | 29.89 | 31.31 | 31.31 | 4.09% | 1,090,354 |
| Sep 15, 2025 | 31.22 | 31.59 | 29.58 | 30.08 | 30.08 | -3.25% | 1,026,622 |
| Sep 12, 2025 | 30.86 | 32.08 | 30.53 | 31.09 | 31.09 | 0.13% | 707,300 |
| Sep 11, 2025 | 30.58 | 31.75 | 30.42 | 31.05 | 31.05 | 2.24% | 983,800 |
| Sep 10, 2025 | 31.16 | 31.52 | 30.21 | 30.37 | 30.37 | -3.13% | 747,128 |
| Sep 9, 2025 | 32.34 | 32.34 | 31.24 | 31.35 | 31.35 | -3.15% | 964,419 |
| Sep 8, 2025 | 31.88 | 32.38 | 31.45 | 32.37 | 32.37 | 1.63% | 614,636 |
Page 1 of 18