Skip to main content
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
26.22
+2.21 (9.20%)
At close: Jun 26, 2026, 4:00 PM EDT
26.20
-0.02 (-0.08%)
After-hours: Jun 26, 2026, 6:22 PM EDT

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.3626.5624.1926.2226.229.20%4,316,640
Jun 25, 202624.9425.1123.8424.0124.01-3.46%1,353,511
Jun 24, 202624.6625.5424.0624.8724.871.97%3,016,743
Jun 23, 202623.5625.7723.5624.3924.393.70%3,145,429
Jun 22, 202622.8224.9622.6523.5223.5216.21%4,836,141
Jun 18, 202617.2420.5016.8420.2420.2416.79%6,106,378
Jun 17, 202618.4219.0017.1817.3317.33-7.28%1,897,903
Jun 16, 202618.1818.9118.1818.6918.692.92%1,768,883
Jun 15, 202618.1319.0217.9618.1618.160.17%1,031,100
Jun 12, 202618.4418.6517.7518.1318.13-1.84%1,190,824
Jun 11, 202619.3719.6218.4318.4718.47-4.65%1,162,962
Jun 10, 202619.3020.0219.3019.3719.370.05%1,126,397
Jun 9, 202619.2419.7718.9719.3619.360.62%1,611,057
Jun 8, 202619.5819.6118.9019.2419.24-3.22%1,547,873
Jun 5, 202619.4019.9119.0019.8819.883.33%1,446,294
Jun 4, 202619.3119.9518.9919.2419.242.50%1,185,558
Jun 3, 202619.3019.4018.7718.7718.77-3.64%1,345,048
Jun 2, 202619.7819.9818.7419.4819.48-3.52%2,132,557
Jun 1, 202619.2420.4819.1020.1920.193.96%1,380,567
May 29, 202619.6820.3019.3019.4219.42-2.22%1,977,496
May 28, 202619.4120.4719.2819.8619.862.42%1,932,043
May 27, 202619.3520.0918.9519.3919.392.00%2,524,796
May 26, 202620.1520.1818.9619.0119.01-3.31%1,828,362
May 22, 202620.2820.5119.6219.6619.66-3.49%1,355,879
May 21, 202619.8520.3919.5820.3720.371.24%891,628
May 20, 202620.1020.2819.2520.1220.121.31%1,201,211
May 19, 202620.9821.5719.8519.8619.86-4.89%963,146
May 18, 202619.9821.0619.9120.8820.884.30%887,724
May 15, 202619.7320.4419.5520.0220.021.06%939,392
May 14, 202620.5920.7219.8019.8119.81-1.64%1,534,467
May 13, 202619.8220.1519.5320.1420.140.35%1,331,709
May 12, 202620.2520.3719.8820.0720.07-0.45%1,149,968
May 11, 202619.9520.5019.9520.1620.16-0.10%1,099,414
May 8, 202621.0421.1220.1320.1820.18-3.81%1,098,573
May 7, 202620.9821.5120.2620.9820.981.89%1,423,997
May 6, 202621.3622.0020.5820.5920.59-3.20%1,669,711
May 5, 202623.9523.9521.1221.2721.27-3.19%2,386,731
May 4, 202623.2523.2521.5421.9721.97-0.27%1,645,259
May 1, 202622.8723.3621.6822.0322.03-3.04%1,634,550
Apr 30, 202622.9822.9821.9422.7222.72-2.45%1,112,019
Apr 29, 202623.6223.7423.0923.2923.29-1.81%819,127
Apr 28, 202624.3924.5923.4123.7223.72-2.75%1,131,274
Apr 27, 202624.9025.1824.3624.3924.39-2.94%1,515,959
Apr 24, 202625.0225.5024.7525.1325.13-0.59%751,689
Apr 23, 202625.5225.6624.9425.2825.28-1.25%1,419,987
Apr 22, 202626.4326.4625.3525.6025.60-3.51%973,853
Apr 21, 202626.0026.9625.6026.5326.532.75%1,847,249
Apr 20, 202625.0126.0024.9525.8225.823.12%1,498,142
Apr 17, 202624.1125.1724.0625.0425.044.20%1,730,095
Apr 16, 202622.9524.3422.6924.0324.035.26%2,088,057
Apr 15, 202622.0722.8921.8722.8322.832.61%994,999
Apr 14, 202622.1222.5021.7922.2522.250.59%1,212,739
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