Skip to main content
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
23.72
-0.67 (-2.75%)
At close: Apr 28, 2026, 4:00 PM EDT
24.09
+0.37 (1.56%)
After-hours: Apr 28, 2026, 6:56 PM EDT

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3924.5923.4123.7223.72-2.75%1,131,272
Apr 27, 202624.9025.1824.3624.3924.39-2.94%1,515,959
Apr 24, 202625.0225.5024.7525.1325.13-0.59%723,471
Apr 23, 202625.5225.6624.9425.2825.28-1.25%1,419,640
Apr 22, 202626.4326.4625.3525.6025.60-3.51%973,852
Apr 21, 202626.0026.9625.6026.5326.532.75%1,727,913
Apr 20, 202625.0126.0024.9525.8225.823.12%1,498,142
Apr 17, 202624.1125.1724.0625.0425.044.20%1,728,573
Apr 16, 202622.9524.3422.6924.0324.035.26%2,087,738
Apr 15, 202622.0722.8921.8722.8322.832.61%994,999
Apr 14, 202622.1222.5021.7922.2522.250.59%1,210,890
Apr 13, 202621.4622.2221.2422.1222.123.41%1,219,714
Apr 10, 202622.7322.7320.7621.3921.39-2.51%1,420,225
Apr 9, 202622.2622.7621.6421.9421.94-3.60%1,600,101
Apr 8, 202621.9523.2421.7922.7622.765.81%1,222,206
Apr 7, 202622.1322.4521.2921.5121.51-2.80%1,297,941
Apr 6, 202622.3722.6922.0622.1322.13-0.98%771,535
Apr 2, 202621.3222.5121.1822.3522.353.81%1,345,725
Apr 1, 202621.8722.0921.3721.5321.53-1.87%1,400,311
Mar 31, 202622.0922.3121.3521.9421.94-0.32%1,802,854
Mar 30, 202621.0922.2420.7222.0122.014.36%1,469,410
Mar 27, 202621.5521.7420.9321.0921.09-2.72%2,445,768
Mar 26, 202621.2521.8521.1521.6821.682.07%2,851,716
Mar 25, 202622.3022.5420.9521.2421.24-3.85%1,780,819
Mar 24, 202622.1022.4221.8322.0922.09-0.23%1,343,262
Mar 23, 202621.8822.8821.8822.1422.142.31%2,232,234
Mar 20, 202621.4022.1321.0921.6421.642.46%6,046,997
Mar 19, 202621.4121.5120.6921.1221.12-0.05%2,351,631
Mar 18, 202621.0721.3920.2721.1321.13-1.35%1,494,528
Mar 17, 202621.3022.0521.1621.4221.421.47%1,801,240
Mar 16, 202621.1921.7821.0321.1121.110.24%2,016,087
Mar 13, 202621.0821.8420.8821.0621.061.20%1,714,403
Mar 12, 202620.5121.2620.2720.8120.811.46%1,765,706
Mar 11, 202620.7921.1220.2220.5120.51-1.72%1,734,516
Mar 10, 202619.8720.8819.5520.8720.874.30%2,494,799
Mar 9, 202621.0321.0819.3020.0120.01-4.85%2,024,113
Mar 6, 202621.9222.1920.8521.0321.03-5.44%1,885,108
Mar 5, 202622.4722.9721.9922.2422.240.86%1,664,604
Mar 4, 202622.2922.6822.0422.0522.05-1.08%1,167,727
Mar 3, 202622.6722.9521.9122.2922.29-3.88%1,748,601
Mar 2, 202622.2223.6122.2223.1923.19-0.17%2,906,063
Feb 27, 202620.1723.5120.1223.2323.2325.64%3,245,979
Feb 26, 202617.1618.6616.9718.4918.499.15%3,668,051
Feb 25, 202617.3817.6316.8016.9416.942.05%2,140,789
Feb 24, 202616.4817.1616.3716.6016.600.18%1,226,986
Feb 23, 202616.3317.2416.1316.5716.570.24%1,800,307
Feb 20, 202616.6516.9116.2216.5316.53-831,116
Feb 19, 202616.9617.4816.3916.5316.53-2.36%1,089,101
Feb 18, 202617.3717.7116.9116.9316.93-2.20%1,125,775
Feb 17, 202616.5817.6216.2817.3117.314.91%1,496,307
Feb 13, 202616.6616.8816.0316.5016.50-1.55%1,391,665
Feb 12, 202616.6016.9815.8816.7616.761.51%1,507,676
Feb 11, 202616.9517.1016.0816.5116.51-2.88%2,822,130
Feb 10, 202617.5518.2816.8117.0017.00-3.90%2,196,867
Feb 9, 202619.4719.9217.6617.6917.69-9.61%1,876,661
Feb 6, 202619.0720.1919.0219.5719.574.32%2,701,657
Feb 5, 202620.6221.0918.6318.7618.76-9.02%1,449,038
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