The Baldwin Insurance Group, Inc.BWINNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.92 | $22.92 | $20.57 | $20.59 | 1.54M |
| 1/30/2026 | $22.83 | $23.15 | $21.86 | $21.92 | 1.07M |
| 1/29/2026 | $22.98 | $23.89 | $22.33 | $22.83 | 1.24M |
| 1/28/2026 | $24.04 | $24.97 | $22.68 | $22.82 | 1.56M |
| 1/27/2026 | $25.31 | $25.59 | $23.53 | $24.04 | 1.71M |
| 1/26/2026 | $25.37 | $25.85 | $24.95 | $25.84 | 998,217 |
| 1/23/2026 | $26.30 | $26.49 | $25.00 | $25.13 | 1.09M |
| 1/22/2026 | $26.18 | $26.82 | $26.06 | $26.33 | 791,002 |
| 1/21/2026 | $26.55 | $26.71 | $24.89 | $26.21 | 1.87M |
| 1/20/2026 | $26.48 | $26.81 | $25.94 | $26.26 | 833,400 |
| 1/16/2026 | $26.00 | $26.75 | $25.08 | $26.64 | 1.11M |
| 1/15/2026 | $26.25 | $27.01 | $25.96 | $26.17 | 867,046 |
| 1/14/2026 | $25.39 | $26.62 | $25.39 | $26.59 | 1.34M |
| 1/13/2026 | $25.98 | $26.12 | $24.66 | $25.48 | 1.52M |
| 1/12/2026 | $25.92 | $26.12 | $25.35 | $25.81 | 884,126 |
| 1/9/2026 | $26.34 | $26.72 | $25.91 | $26.04 | 1.06M |
| 1/8/2026 | $25.15 | $26.78 | $25.01 | $26.21 | 1.79M |
| 1/7/2026 | $24.97 | $25.21 | $23.80 | $24.86 | 1.67M |
| 1/6/2026 | $25.03 | $25.19 | $23.73 | $24.93 | 1.27M |
| 1/5/2026 | $23.86 | $25.40 | $23.35 | $25.04 | 921,400 |
| 1/2/2026 | $24.03 | $25.00 | $23.44 | $23.78 | 935,915 |
| 12/31/2025 | $25.42 | $25.61 | $24.00 | $24.03 | 1.12M |
| 12/30/2025 | $25.85 | $26.25 | $25.19 | $25.45 | 639,511 |
| 12/29/2025 | $25.71 | $26.00 | $25.31 | $25.84 | 829,581 |
| 12/26/2025 | $25.03 | $25.67 | $24.60 | $25.60 | 837,100 |
| 12/24/2025 | $24.23 | $25.26 | $23.87 | $25.15 | 615,312 |
| 12/23/2025 | $23.83 | $24.11 | $23.51 | $24.10 | 564,900 |
| 12/22/2025 | $23.80 | $24.68 | $23.23 | $23.89 | 1.75M |
| 12/19/2025 | $23.48 | $24.09 | $23.12 | $23.69 | 1.46M |
| 12/18/2025 | $22.85 | $24.09 | $22.68 | $23.88 | 995,240 |
| 12/17/2025 | $22.24 | $22.84 | $21.92 | $22.77 | 1.12M |
| 12/16/2025 | $23.61 | $24.22 | $22.13 | $22.34 | 1.29M |
| 12/15/2025 | $24.76 | $24.91 | $23.63 | $23.67 | 1.07M |
| 12/12/2025 | $24.24 | $24.90 | $23.66 | $24.08 | 1.19M |
| 12/11/2025 | $22.51 | $24.06 | $22.47 | $23.30 | 1.17M |
| 12/10/2025 | $22.01 | $22.71 | $21.78 | $22.31 | 1.35M |
| 12/9/2025 | $22.66 | $23.49 | $22.17 | $22.21 | 1.34M |
| 12/8/2025 | $24.97 | $26.00 | $22.71 | $22.78 | 1.45M |
| 12/5/2025 | $25.96 | $25.96 | $24.40 | $25.05 | 1.71M |
| 12/4/2025 | $26.01 | $26.18 | $25.04 | $25.90 | 2.06M |
| 12/3/2025 | $26.40 | $26.99 | $24.52 | $25.99 | 4.17M |
| 12/2/2025 | $28.06 | $28.24 | $26.20 | $26.38 | 1.05M |
| 12/1/2025 | $28.09 | $28.80 | $27.84 | $27.95 | 550,604 |
| 11/28/2025 | $27.80 | $28.57 | $27.60 | $28.51 | 309,700 |
| 11/26/2025 | $27.49 | $28.17 | $26.91 | $27.73 | 560,112 |
| 11/25/2025 | $27.44 | $28.22 | $27.36 | $27.49 | 581,222 |
| 11/24/2025 | $27.71 | $27.85 | $27.18 | $27.43 | 487,300 |
| 11/21/2025 | $26.86 | $28.37 | $26.63 | $27.81 | 625,423 |
| 11/20/2025 | $26.99 | $27.46 | $26.55 | $26.86 | 545,638 |
| 11/19/2025 | $26.89 | $26.99 | $26.04 | $26.74 | 665,200 |
| 11/18/2025 | $27.90 | $28.12 | $26.37 | $26.76 | 1.27M |
| 11/17/2025 | $27.40 | $28.02 | $26.72 | $27.97 | 1.16M |
| 11/14/2025 | $27.54 | $27.88 | $26.82 | $27.38 | 821,428 |
| 11/13/2025 | $27.64 | $28.51 | $27.58 | $27.80 | 1.44M |
| 11/12/2025 | $27.43 | $28.24 | $27.34 | $27.83 | 1.42M |
| 11/11/2025 | $26.96 | $27.44 | $26.46 | $27.43 | 985,000 |
| 11/10/2025 | $26.54 | $27.62 | $26.31 | $26.48 | 1.61M |
| 11/7/2025 | $26.02 | $26.88 | $25.81 | $26.87 | 1.47M |
| 11/6/2025 | $25.26 | $25.87 | $24.58 | $25.79 | 1.49M |
| 11/5/2025 | $24.40 | $25.60 | $23.80 | $25.32 | 1.55M |
| 11/4/2025 | $22.55 | $23.07 | $22.20 | $23.01 | 1.27M |