NASDAQ : BWIN
The Baldwin Insurance Group, Inc. — Price history
Financials · Insurance Brokers · United States
Last price 31.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Baldwin Insurance Group, Inc. (BWIN) closed at 31.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 31.92 | 31.95 | 31.85 | 31.93 | 1,581,018 | +0.31% |
| 2026-10-29 | 32 | 32.03 | 31.83 | 31.83 | 1,665,430 | -0.38% |
| 2026-10-28 | 31.9 | 31.98 | 31.89 | 31.95 | 689,053 | +0.13% |
| 2026-10-27 | 31.91 | 31.94 | 31.885 | 31.91 | 1,214,919 | -0.25% |
| 2026-10-26 | 31.91 | 31.99 | 31.9 | 31.99 | 846,375 | +0.09% |
| 2026-10-23 | 31.93 | 31.97 | 31.87 | 31.96 | 1,156,209 | +0.22% |
| 2026-10-22 | 31.94 | 32.02 | 31.89 | 31.89 | 1,525,009 | -0.09% |
| 2026-10-21 | 31.91 | 31.95 | 31.88 | 31.92 | 956,731 | +0.09% |
| 2026-10-20 | 31.89 | 32 | 31.86 | 31.89 | 1,915,289 | +0.06% |
| 2026-10-19 | 31.92 | 31.99 | 31.84 | 31.87 | 2,149,905 | -0.13% |
| 2026-10-16 | 31.97 | 31.99 | 31.89 | 31.91 | 1,477,271 | -0.06% |
| 2026-10-15 | 31.95 | 32.035 | 31.89 | 31.93 | 1,665,330 | +0.03% |
| 2026-10-14 | 31.88 | 31.92 | 31.85 | 31.92 | 991,524 | +0.16% |
| 2026-10-13 | 31.92 | 31.93 | 31.85 | 31.87 | 2,338,521 | +0.06% |
| 2026-10-12 | 31.86 | 31.91 | 31.84 | 31.85 | 3,318,591 | -0.06% |
| 2026-10-09 | 31.85 | 31.9 | 31.84 | 31.87 | 3,392,304 | +0.06% |
| 2026-10-08 | 31.85 | 31.91 | 31.835 | 31.85 | 1,532,149 | +0.13% |
| 2026-10-07 | 31.86 | 31.88 | 31.8 | 31.81 | 2,479,540 | -0.06% |
| 2026-10-06 | 31.83 | 31.9 | 31.81 | 31.83 | 1,688,738 | -0.22% |
| 2026-10-05 | 31.78 | 31.945 | 31.78 | 31.9 | 1,203,954 | +0.41% |
| 2026-10-02 | 31.78 | 31.81 | 31.75 | 31.77 | 2,551,044 | +0.00% |
| 2026-10-01 | 31.79 | 31.93 | 31.77 | 31.77 | 5,514,685 | -0.06% |
| 2026-09-30 | 31.82 | 31.85 | 31.785 | 31.79 | 4,250,098 | +0.03% |
| 2026-09-29 | 31.83 | 31.9 | 31.78 | 31.78 | 3,540,033 | -0.13% |
| 2026-09-28 | 31.85 | 31.89 | 31.795 | 31.82 | 3,047,839 | -0.09% |
| 2026-09-25 | 31.85 | 31.93 | 31.82 | 31.85 | 1,480,154 | +0.03% |
| 2026-09-24 | 31.87 | 31.91 | 31.7 | 31.84 | 4,397,283 | -0.03% |
| 2026-09-23 | 31.91 | 31.95 | 31.805 | 31.85 | 3,626,081 | -0.31% |
| 2026-09-22 | 31.92 | 31.95 | 31.88 | 31.95 | 4,189,242 | +0.19% |
| 2026-09-21 | 31.94 | 31.96 | 31.85 | 31.89 | 3,397,390 | -0.13% |
| 2026-09-18 | 31.98 | 32.04 | 31.9 | 31.93 | 6,264,121 | -0.06% |
| 2026-09-17 | 32.06 | 32.1 | 31.87 | 31.95 | 7,365,405 | -0.28% |
| 2026-09-16 | 32.25 | 32.34 | 31.95 | 32.04 | 19,484,461 | -1.39% |
| 2026-09-15 | 32 | 32.705 | 31.95 | 32.49 | 12,036,158 | +1.53% |
| 2026-09-14 | 31.84 | 32.18 | 31.72 | 32 | 22,671,842 | +7.93% |
| 2026-09-11 | 29.71 | 29.77 | 28.82 | 29.65 | 941,900 | +0.88% |
| 2026-09-10 | 28.32 | 29.67 | 28.26 | 29.39 | 733,771 | +4.11% |
| 2026-09-09 | 29.5 | 29.725 | 27.74 | 28.23 | 1,643,497 | -4.98% |
| 2026-09-08 | 30.17 | 30.705 | 29.52 | 29.71 | 791,388 | -3.79% |
| 2026-09-04 | 31.01 | 31.37 | 30.54 | 30.88 | 618,651 | -1.09% |
| 2026-09-03 | 31.38 | 31.9 | 30.835 | 31.22 | 957,270 | +0.68% |
| 2026-09-02 | 30.43 | 31.06 | 29.71 | 31.01 | 1,615,882 | +2.48% |
| 2026-09-01 | 30.85 | 31.58 | 30.25 | 30.26 | 898,128 | -1.91% |
| 2026-08-31 | 30.4 | 31.06 | 30.01 | 30.85 | 1,061,154 | +0.55% |
| 2026-08-28 | 30.16 | 31.055 | 30.16 | 30.68 | 674,853 | +1.72% |
| 2026-08-27 | 29.95 | 30.58 | 29.86 | 30.16 | 925,001 | -0.82% |
| 2026-08-26 | 30.62 | 31.02 | 30.205 | 30.41 | 618,622 | -1.62% |
| 2026-08-25 | 31.07 | 31.53 | 30.885 | 30.91 | 1,049,837 | -1.25% |
| 2026-08-24 | 31.93 | 32.59 | 31.16 | 31.3 | 885,890 | -1.88% |
| 2026-08-21 | 31.62 | 32.11 | 31.401 | 31.9 | 552,841 | +1.43% |
| 2026-08-20 | 30.86 | 31.75 | 30.86 | 31.45 | 670,663 | +0.96% |
| 2026-08-19 | 30.3 | 31.45 | 30.25 | 31.15 | 991,027 | +3.15% |
| 2026-08-18 | 30.9 | 31.8 | 30.08 | 30.2 | 851,779 | -1.85% |
| 2026-08-17 | 30.67 | 31.36 | 30.03 | 30.77 | 1,120,790 | -2.35% |
| 2026-08-14 | 30.73 | 32.565 | 30.01 | 31.51 | 1,663,594 | +2.14% |
| 2026-08-13 | 31.46 | 31.8 | 30.055 | 30.85 | 822,754 | -0.52% |
| 2026-08-12 | 29.76 | 31.26 | 29.63 | 31.01 | 1,823,929 | +4.20% |
| 2026-08-11 | 28.85 | 29.82 | 28.4 | 29.76 | 567,992 | +3.15% |
| 2026-08-10 | 29.19 | 29.3 | 28.452 | 28.85 | 760,034 | -2.34% |
| 2026-08-07 | 28.725 | 29.98 | 28.14 | 29.54 | 1,418,143 | +3.29% |
| 2026-08-06 | 28.95 | 29.43 | 28.51 | 28.6 | 1,228,626 | -0.59% |
| 2026-08-05 | 29 | 29 | 28.16 | 28.77 | 857,108 | -0.31% |
| 2026-08-04 | 29.03 | 29.351 | 28.02 | 28.86 | 1,317,814 | -2.10% |
| 2026-08-03 | 28.31 | 30.04 | 28.145 | 29.48 | 1,878,219 | +6.27% |
| 2026-07-31 | 26.73 | 28.13 | 26.3 | 27.74 | 1,253,552 | +3.93% |
| 2026-07-30 | 27.91 | 27.91 | 26.295 | 26.69 | 1,077,726 | -5.42% |
| 2026-07-29 | 28.01 | 28.8 | 27.582 | 28.22 | 951,637 | -1.43% |
| 2026-07-28 | 27.67 | 29.17 | 27.67 | 28.63 | 1,700,719 | +4.49% |
| 2026-07-27 | 26.8 | 27.43 | 26.01 | 27.4 | 2,158,460 | +3.51% |
| 2026-07-24 | 25.87 | 26.775 | 25.867 | 26.47 | 876,584 | +2.24% |
| 2026-07-23 | 25.25 | 25.93 | 24.66 | 25.89 | 1,201,413 | +2.74% |
| 2026-07-22 | 26.15 | 26.415 | 25.01 | 25.2 | 1,513,081 | -3.63% |
| 2026-07-21 | 26.45 | 27.2 | 25.85 | 26.15 | 880,169 | -2.97% |
| 2026-07-20 | 27.27 | 27.57 | 26.61 | 26.95 | 1,349,810 | -1.10% |
| 2026-07-17 | 27.4 | 28.55 | 27 | 27.25 | 1,306,752 | -0.91% |
| 2026-07-16 | 25.8 | 27.53 | 25.59 | 27.5 | 1,489,445 | +7.34% |
| 2026-07-15 | 26.71 | 26.71 | 25.58 | 25.62 | 868,049 | -3.36% |
| 2026-07-14 | 26.98 | 27.18 | 26.44 | 26.51 | 858,520 | -2.96% |
| 2026-07-13 | 26.54 | 27.575 | 26.54 | 27.32 | 854,730 | +3.09% |
| 2026-07-10 | 26.42 | 26.805 | 25.97 | 26.5 | 884,680 | +0.19% |
| 2026-07-09 | 26.71 | 26.974 | 25.55 | 26.45 | 1,138,992 | -1.56% |
| 2026-07-08 | 27.42 | 27.61 | 26.83 | 26.87 | 1,064,512 | -1.58% |
| 2026-07-07 | 27.56 | 27.98 | 27.26 | 27.3 | 1,053,067 | +0.78% |
| 2026-07-06 | 28.03 | 28.225 | 26.79 | 27.09 | 1,608,974 | -4.65% |
| 2026-07-02 | 27.07 | 28.46 | 26.91 | 28.41 | 1,749,292 | +5.57% |
| 2026-07-01 | 26.62 | 27.33 | 26.43 | 26.91 | 2,128,063 | +1.24% |
| 2026-06-30 | 26.18 | 26.75 | 25.54 | 26.58 | 1,352,056 | +1.26% |
| 2026-06-29 | 25.47 | 26.56 | 25.13 | 26.25 | 1,824,202 | +0.11% |
| 2026-06-26 | 24.36 | 26.555 | 24.185 | 26.22 | 4,386,575 | +9.20% |
| 2026-06-25 | 24.94 | 25.11 | 23.84 | 24.01 | 1,353,611 | -3.46% |
| 2026-06-24 | 24.66 | 25.54 | 24.06 | 24.87 | 3,016,960 | +1.97% |
| 2026-06-23 | 23.555 | 25.77 | 23.555 | 24.39 | 3,166,967 | +3.70% |
| 2026-06-22 | 22.82 | 24.96 | 22.65 | 23.52 | 4,888,503 | +16.21% |
| 2026-06-18 | 17.24 | 20.5 | 16.84 | 20.24 | 6,111,771 | +16.79% |
| 2026-06-17 | 18.42 | 19 | 17.175 | 17.33 | 1,898,321 | -7.28% |
| 2026-06-16 | 18.18 | 18.905 | 18.18 | 18.69 | 1,769,129 | +2.92% |
| 2026-06-15 | 18.13 | 19.015 | 17.96 | 18.16 | 1,060,714 | +0.17% |
| 2026-06-12 | 18.44 | 18.65 | 17.75 | 18.13 | 1,191,264 | -1.84% |
| 2026-06-11 | 19.37 | 19.62 | 18.43 | 18.47 | 1,163,437 | -4.65% |
| 2026-06-10 | 19.3 | 20.02 | 19.3 | 19.37 | 1,126,656 | +0.05% |
| 2026-06-09 | 19.24 | 19.77 | 18.97 | 19.36 | 1,611,057 | +0.62% |
| 2026-06-08 | 19.58 | 19.605 | 18.9 | 19.24 | 1,548,926 | -3.22% |
| 2026-06-05 | 19.4 | 19.91 | 19 | 19.88 | 1,446,318 | +3.33% |
| 2026-06-04 | 19.31 | 19.95 | 18.99 | 19.24 | 1,185,683 | +2.50% |
| 2026-06-03 | 19.3 | 19.4 | 18.77 | 18.77 | 1,345,254 | -3.64% |
| 2026-06-02 | 19.78 | 19.975 | 18.74 | 19.48 | 2,398,258 | -3.52% |
| 2026-06-01 | 19.24 | 20.475 | 19.1 | 20.19 | 1,414,786 | +3.96% |
| 2026-05-29 | 19.68 | 20.3 | 19.3 | 19.42 | 1,980,362 | -2.22% |
| 2026-05-28 | 19.41 | 20.47 | 19.28 | 19.86 | 1,960,704 | +2.42% |
| 2026-05-27 | 19.35 | 20.09 | 18.95 | 19.39 | 2,526,073 | +2.00% |
| 2026-05-26 | 20.15 | 20.18 | 18.96 | 19.01 | 1,896,743 | -3.31% |
| 2026-05-22 | 20.28 | 20.51 | 19.62 | 19.66 | 1,357,315 | -3.49% |
| 2026-05-21 | 19.85 | 20.39 | 19.58 | 20.37 | 891,628 | +1.24% |
| 2026-05-20 | 20.1 | 20.28 | 19.25 | 20.12 | 1,201,211 | +1.31% |
| 2026-05-19 | 20.98 | 21.565 | 19.85 | 19.86 | 963,146 | -4.89% |
| 2026-05-18 | 19.98 | 21.055 | 19.91 | 20.88 | 887,724 | +4.30% |
| 2026-05-15 | 19.73 | 20.436 | 19.545 | 20.02 | 939,392 | +1.06% |
| 2026-05-14 | 20.59 | 20.72 | 19.8 | 19.81 | 1,534,467 | -1.64% |
| 2026-05-13 | 19.82 | 20.15 | 19.53 | 20.14 | 1,331,709 | +0.35% |
| 2026-05-12 | 20.25 | 20.37 | 19.88 | 20.07 | 1,149,968 | -0.45% |