Skip to main content
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
23.23
+4.74 (25.64%)
At close: Feb 27, 2026, 4:00 PM EST
23.41
+0.18 (0.77%)
After-hours: Feb 27, 2026, 5:57 PM EST

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.1723.5120.1223.2323.2325.64%3,245,302
Feb 26, 202617.1618.6616.9718.4918.499.15%3,047,887
Feb 25, 202617.3817.6316.8016.9416.942.05%2,139,516
Feb 24, 202616.4817.1616.3716.6016.600.18%1,226,982
Feb 23, 202616.3317.2416.1316.5716.570.24%1,800,202
Feb 20, 202616.6516.9116.2216.5316.53-830,683
Feb 19, 202616.9617.4816.3916.5316.53-2.36%1,089,101
Feb 18, 202617.3717.7116.9116.9316.93-2.20%1,125,724
Feb 17, 202616.5817.6216.2817.3117.314.91%1,468,968
Feb 13, 202616.6616.8816.0316.5016.50-1.55%1,391,665
Feb 12, 202616.6016.9815.8816.7616.761.51%1,503,357
Feb 11, 202616.9517.1016.0816.5116.51-2.88%2,821,972
Feb 10, 202617.5518.2816.8117.0017.00-3.90%2,196,866
Feb 9, 202619.4719.9217.6617.6917.69-9.61%1,868,059
Feb 6, 202619.0720.1919.0219.5719.574.32%2,701,657
Feb 5, 202620.6221.0918.6318.7618.76-9.02%1,447,838
Feb 4, 202620.6221.4320.2320.6220.620.59%1,571,908
Feb 3, 202620.3121.4219.8820.5020.50-0.44%1,932,125
Feb 2, 202621.9222.9220.5720.5920.59-6.07%1,537,775
Jan 30, 202622.8323.1521.8621.9221.92-3.99%1,066,597
Jan 29, 202622.9823.8922.3322.8322.830.04%1,243,673
Jan 28, 202624.0424.9722.6822.8222.82-5.07%1,561,805
Jan 27, 202625.3125.5923.5324.0424.04-6.97%1,705,166
Jan 26, 202625.3725.8524.9525.8425.842.83%998,217
Jan 23, 202626.3026.4925.0025.1325.13-4.56%1,090,969
Jan 22, 202626.1826.8226.0626.3326.330.46%791,002
Jan 21, 202626.5526.7124.8926.2126.21-0.19%1,872,589
Jan 20, 202626.4826.8125.9426.2626.26-1.43%833,382
Jan 16, 202626.0026.7525.0826.6426.641.80%1,109,945
Jan 15, 202626.2527.0125.9626.1726.17-1.58%867,046
Jan 14, 202625.3926.6225.3926.5926.594.36%1,339,051
Jan 13, 202625.9826.1224.6625.4825.48-1.28%1,515,816
Jan 12, 202625.9226.1225.3525.8125.81-0.88%884,126
Jan 9, 202626.3426.7225.9126.0426.04-0.65%1,064,560
Jan 8, 202625.1526.7825.0126.2126.215.43%1,792,608
Jan 7, 202624.9725.2123.8024.8624.86-0.28%1,666,079
Jan 6, 202625.0325.1923.7324.9324.93-0.44%1,269,483
Jan 5, 202623.8625.4023.3525.0425.045.30%921,356
Jan 2, 202624.0325.0023.4423.7823.78-1.04%935,915
Dec 31, 202525.4225.6124.0024.0324.03-5.58%1,116,690
Dec 30, 202525.8526.2525.1925.4525.45-1.51%639,511
Dec 29, 202525.7126.0025.3125.8425.840.94%829,581
Dec 26, 202525.0325.6724.6025.6025.601.79%837,075
Dec 24, 202524.2325.2623.8725.1525.154.36%615,312
Dec 23, 202523.8324.1123.5124.1024.100.88%564,876
Dec 22, 202523.8024.6823.2323.8923.890.84%1,753,545
Dec 19, 202523.4824.0923.1223.6923.69-0.80%1,461,412
Dec 18, 202522.8524.0922.6823.8823.884.87%995,240
Dec 17, 202522.2422.8421.9222.7722.771.92%1,116,779
Dec 16, 202523.6124.2222.1322.3422.34-5.62%1,292,315
Dec 15, 202524.7624.9123.6323.6723.67-1.70%1,073,358
Dec 12, 202524.2424.9023.6624.0824.083.35%1,190,423
Dec 11, 202522.5124.0622.4723.3023.304.44%1,171,167
Dec 10, 202522.0122.7121.7822.3122.310.45%1,350,879
Dec 9, 202522.6623.4922.1722.2122.21-2.50%1,336,663
Dec 8, 202524.9726.0022.7122.7822.78-9.06%1,452,678
Dec 5, 202525.9625.9624.4025.0525.05-3.28%1,709,723
Dec 4, 202526.0126.1825.0425.9025.90-0.35%2,057,067
Dec 3, 202526.4026.9924.5225.9925.99-1.48%4,168,518
Dec 2, 202528.0628.2426.2026.3826.38-5.62%1,051,403
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%560,112
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%625,423
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