Skip to main content
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
25.05
-0.85 (-3.28%)
At close: Dec 5, 2025, 4:00 PM EST
25.30
+0.25 (1.00%)
After-hours: Dec 5, 2025, 6:39 PM EST

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9625.9624.4025.0525.05-3.28%1,665,780
Dec 4, 202526.0126.1825.0425.9025.90-0.35%2,056,938
Dec 3, 202526.4026.9924.5225.9925.99-1.48%4,168,518
Dec 2, 202528.0628.2426.2026.3826.38-5.62%1,031,060
Dec 1, 202528.0928.8027.8427.9527.95-1.96%550,604
Nov 28, 202527.8028.5727.6028.5128.512.81%309,670
Nov 26, 202527.4928.1726.9127.7327.730.87%560,107
Nov 25, 202527.4428.2227.3627.4927.490.22%581,222
Nov 24, 202527.7127.8527.1827.4327.43-1.37%487,274
Nov 21, 202526.8628.3726.6327.8127.813.54%625,113
Nov 20, 202526.9927.4626.5526.8626.860.45%545,638
Nov 19, 202526.8926.9926.0426.7426.74-0.07%665,174
Nov 18, 202527.9028.1226.3726.7626.76-4.33%1,267,579
Nov 17, 202527.4028.0226.7227.9727.972.15%1,155,559
Nov 14, 202527.5427.8826.8227.3827.38-1.51%821,428
Nov 13, 202527.6428.5127.5827.8027.80-0.11%1,442,924
Nov 12, 202527.4328.2427.3427.8327.831.46%1,423,714
Nov 11, 202526.9627.4426.4627.4327.433.59%984,954
Nov 10, 202526.5427.6226.3126.4826.48-1.45%1,609,401
Nov 7, 202526.0226.8825.8126.8726.874.19%1,471,455
Nov 6, 202525.2625.8724.5825.7925.791.86%1,486,615
Nov 5, 202524.4025.6023.8025.3225.3210.04%1,547,436
Nov 4, 202522.5523.0722.2023.0123.012.68%1,265,931
Nov 3, 202522.0722.4121.6322.4122.411.40%1,013,465
Oct 31, 202521.3622.2321.2622.1022.102.84%879,671
Oct 30, 202522.5622.9121.3021.4921.49-4.79%1,439,592
Oct 29, 202523.0923.2122.4822.5722.57-3.34%861,518
Oct 28, 202523.7523.8023.2823.3523.35-2.71%751,360
Oct 27, 202523.4824.1823.2324.0024.002.26%896,991
Oct 24, 202524.5724.5823.4423.4723.47-3.89%621,239
Oct 23, 202523.6924.5023.2824.4224.423.65%1,004,982
Oct 22, 202523.2623.6522.1523.5623.560.13%985,519
Oct 21, 202522.8023.7722.4423.5323.533.20%1,590,764
Oct 20, 202523.2923.5622.6022.8022.80-1.43%1,056,058
Oct 17, 202523.7724.0923.0523.1323.13-2.53%1,057,936
Oct 16, 202526.0326.6523.6923.7323.73-9.77%1,316,219
Oct 15, 202527.0427.3026.2726.3026.30-3.27%638,835
Oct 14, 202526.9527.8026.8227.1927.190.41%761,098
Oct 13, 202528.1728.5626.9927.0827.08-5.74%1,258,613
Oct 10, 202529.2329.2328.6028.7328.73-1.10%693,192
Oct 9, 202528.9529.3028.4629.0529.050.35%492,914
Oct 8, 202529.1829.8328.7228.9528.95-0.03%881,161
Oct 7, 202527.7329.0227.7328.9628.964.78%1,081,007
Oct 6, 202528.7828.9927.5427.6427.64-4.03%778,078
Oct 3, 202528.0128.8427.8728.8028.803.37%810,292
Oct 2, 202526.9227.8626.3327.8627.862.73%643,529
Oct 1, 202528.0228.1927.1127.1227.12-3.86%879,337
Sep 30, 202527.8828.6827.5328.2128.211.11%873,150
Sep 29, 202528.5528.7527.7227.9027.90-2.52%641,543
Sep 26, 202528.6329.0228.4428.6228.620.18%598,722
Sep 25, 202528.8729.3028.2828.5728.57-1.89%870,820
Sep 24, 202529.7230.1029.1029.1229.12-2.38%855,917
Sep 23, 202530.9631.1529.8229.8329.83-2.77%553,193
Sep 22, 202530.5130.8229.9630.6830.680.39%506,231
Sep 19, 202532.1432.1430.5530.5630.56-2.98%1,032,342
Sep 18, 202531.4531.9631.1731.5031.500.06%614,842
Sep 17, 202531.4732.1631.1531.4831.480.54%918,188
Sep 16, 202530.0831.5929.8931.3131.314.09%1,090,354
Sep 15, 202531.2231.5929.5830.0830.08-3.25%1,026,622
Sep 12, 202530.8632.0830.5331.0931.090.13%707,252
Sep 11, 202530.5831.7530.4231.0531.052.24%983,765
Sep 10, 202531.1631.5230.2130.3730.37-3.13%747,128
Sep 9, 202532.3432.3431.2431.3531.35-3.15%964,419
Sep 8, 202531.8832.3831.4532.3732.371.63%614,636
Sep 5, 202531.5231.9431.1931.8531.851.82%806,804
Sep 4, 202530.2131.4729.8031.2831.283.54%732,250
Sep 3, 202531.4631.7930.1530.2130.21-4.46%682,672
Sep 2, 202531.3232.2630.9631.6231.62-0.16%947,257
Aug 29, 202531.8532.5231.6331.6731.670.19%676,866
Aug 28, 202532.0632.0931.4231.6131.61-1.50%882,896
Aug 27, 202532.7033.0032.0732.0932.09-2.22%549,265
Aug 26, 202533.3033.4932.6032.8232.82-1.53%684,760
Aug 25, 202533.5033.8333.0833.3333.33-0.71%626,387
Aug 22, 202534.2834.7933.3033.5733.57-1.58%693,316
Aug 21, 202533.2734.2233.0734.1134.111.49%726,280
Aug 20, 202533.3833.8133.1533.6133.610.87%488,622
Aug 19, 202532.7733.4132.3533.3233.321.93%634,452
Aug 18, 202532.7933.4732.6632.6932.69-0.46%606,227
Aug 15, 202533.3833.9632.6732.8432.84-1.05%1,329,941
Aug 14, 202533.7833.9232.9833.1933.19-2.92%2,024,325
Aug 13, 202532.7234.3132.5534.1934.194.33%1,273,796
Aug 12, 202531.9632.8831.5832.7732.773.77%1,192,914
Aug 11, 202532.2532.9031.5231.5831.58-2.14%1,482,366
Aug 8, 202531.2932.5230.5832.2732.275.05%1,866,565
Aug 7, 202530.3430.7628.6630.7230.721.10%1,774,575
Aug 6, 202533.6334.5129.9930.3930.39-16.66%2,787,681
Aug 5, 202536.3736.7835.9736.4636.461.25%735,958
Aug 4, 202535.4636.1735.0936.0136.011.98%660,573
Aug 1, 202536.1536.1635.0035.3135.31-4.15%748,592
Jul 31, 202536.7337.4436.4636.8436.840.14%671,288
Jul 30, 202537.5537.8336.5536.7936.79-1.53%584,371
Jul 29, 202540.1440.2236.7737.3637.36-6.20%1,288,517
Jul 28, 202540.7340.9539.6739.8339.83-1.99%511,998
Jul 25, 202540.8241.6340.5540.6440.640.92%464,225
Jul 24, 202541.0941.1640.1540.2740.27-2.33%361,211
Jul 23, 202541.2041.6040.6541.2341.231.00%422,342
Jul 22, 202540.6141.0539.8840.8240.820.59%651,025
Jul 21, 202541.7942.3440.5640.5840.58-3.01%412,727
Jul 18, 202543.4543.6440.6841.8441.84-2.68%800,998
Jul 17, 202542.6643.5942.2742.9942.990.77%539,032