The Baldwin Insurance Group, Inc. - Class A Common Stock (BWIN)

Last Price31.93

Change+0.10 (0.31%)

NASDAQ · Last Trade: Oct 31st, 5:14 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For The Baldwin Insurance Group, Inc. - Class A Common Stock (BWIN)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	31.92	31.95	31.85	31.93	1,581,019	31.93
10/29/2026	32.00	32.03	31.83	31.83	1,665,430	31.83
10/28/2026	31.90	31.98	31.89	31.95	689,050	31.95
10/27/2026	31.91	31.94	31.89	31.91	1,214,918	31.91
10/26/2026	31.91	31.99	31.90	31.99	846,374	31.99
10/23/2026	31.93	31.97	31.87	31.96	1,156,210	31.96
10/22/2026	31.94	32.02	31.89	31.89	1,525,011	31.89
10/21/2026	31.91	31.95	31.88	31.92	956,731	31.92
10/20/2026	31.89	32.00	31.86	31.89	1,915,289	31.89
10/19/2026	31.92	31.99	31.84	31.87	2,149,906	31.87
10/16/2026	31.97	31.99	31.89	31.91	1,477,272	31.91
10/15/2026	31.95	32.03	31.89	31.93	1,665,330	31.93
10/14/2026	31.88	31.92	31.85	31.92	991,521	31.92
10/13/2026	31.92	31.93	31.85	31.87	2,338,520	31.87
10/12/2026	31.86	31.91	31.84	31.85	3,318,593	31.85
10/09/2026	31.85	31.90	31.84	31.87	3,392,304	31.87
10/08/2026	31.85	31.91	31.84	31.85	1,532,148	31.85
10/07/2026	31.86	31.88	31.80	31.81	2,573,801	31.81
10/06/2026	31.83	31.90	31.81	31.83	1,688,737	31.83
10/05/2026	31.78	31.95	31.78	31.90	1,203,950	31.90
10/02/2026	31.78	31.81	31.75	31.77	2,551,045	31.77
10/01/2026	31.79	31.93	31.77	31.77	5,514,682	31.77
9/30/2026	31.82	31.85	31.79	31.79	4,250,114	31.79
9/29/2026	31.83	31.90	31.78	31.78	3,540,031	31.78
9/28/2026	31.85	31.89	31.80	31.82	3,047,837	31.82
9/25/2026	31.85	31.93	31.82	31.85	1,480,156	31.85
9/24/2026	31.87	31.91	31.70	31.84	4,397,280	31.84
9/23/2026	31.91	31.95	31.80	31.85	3,626,080	31.85
9/22/2026	31.92	31.95	31.88	31.95	4,189,241	31.95
9/21/2026	31.94	31.96	31.85	31.89	3,397,391	31.89
9/18/2026	31.98	32.04	31.90	31.93	6,264,125	31.93
9/17/2026	32.06	32.10	31.87	31.95	7,365,370	31.95
9/16/2026	32.25	32.34	31.95	32.04	19,484,491	32.04
9/15/2026	32.00	32.70	31.95	32.49	12,035,852	32.49
9/14/2026	31.84	32.18	31.72	32.00	22,671,849	32.00
9/11/2026	29.71	29.77	28.82	29.65	941,901	29.65
9/10/2026	28.32	29.67	28.26	29.39	733,770	29.39
9/09/2026	29.50	29.73	27.74	28.23	1,643,499	28.23
9/08/2026	30.17	30.70	29.52	29.71	791,387	29.71
9/04/2026	31.01	31.37	30.54	30.88	618,652	30.88
9/03/2026	31.38	31.90	30.84	31.22	957,267	31.22
9/02/2026	30.43	31.06	29.71	31.01	1,615,880	31.01
9/01/2026	30.85	31.58	30.25	30.26	898,129	30.26
8/31/2026	30.40	31.06	30.01	30.85	1,061,183	30.85
8/28/2026	30.16	31.05	30.16	30.68	674,854	30.68
8/27/2026	29.95	30.58	29.86	30.16	925,001	30.16
8/26/2026	30.62	31.02	30.20	30.41	618,624	30.41
8/25/2026	31.07	31.53	30.89	30.91	1,049,837	30.91
8/24/2026	31.93	32.59	31.16	31.30	885,889	31.30
8/21/2026	31.62	32.11	31.40	31.90	552,842	31.90
8/20/2026	30.86	31.75	30.86	31.45	670,663	31.45
8/19/2026	30.30	31.45	30.25	31.15	991,026	31.15
8/18/2026	30.90	31.80	30.08	30.20	851,778	30.20
8/17/2026	30.67	31.36	30.03	30.77	1,120,790	30.77
8/14/2026	30.73	32.56	30.01	31.51	1,663,594	31.51
8/13/2026	31.46	31.80	30.05	30.85	822,751	30.85
8/12/2026	29.76	31.26	29.63	31.01	1,823,928	31.01
8/11/2026	28.85	29.82	28.40	29.76	567,992	29.76
8/10/2026	29.19	29.30	28.45	28.85	760,034	28.85
8/07/2026	28.73	29.98	28.14	29.54	1,418,145	29.54
8/06/2026	28.95	29.43	28.51	28.60	1,228,626	28.60
8/05/2026	29.00	29.00	28.16	28.77	857,108	28.77
8/04/2026	29.03	29.35	28.02	28.86	1,317,814	28.86
8/03/2026	28.31	30.04	28.14	29.48	1,878,218	29.48