BWIN Quote, Trading Chart, The Baldwin Insurance Group Inc.
Stock Information
| Company Name: |
The Baldwin Insurance Group Inc. |
| Stock Symbol: |
BWIN |
| Market: |
NASDAQ |
| Website: |
baldwin.com |
Get BWIN Alerts
News, Short Squeeze, Breakout and More Instantly...
BWIN Quote
| Last: | $24.39 |
| Change Percent: | -4.3% |
| Open: | $24.94 |
| Previous Close: | $25.485 |
| High: | $25.11 |
| Low: | $24.22 |
| Volume: | 419,296 |
| Last Trade Date Time: | 06/25/2026 12:45:30 pm |
| Quotes are delayed by 15 to 20 minutes. |
BWIN Chart
Last Twenty Trading Days
| Date: | 2026-06-25 |
| Open: | $24.94 |
| Close: | $25.485 |
| High: | $25.11 |
| Low: | $24.22 |
| Volume: | 419,296 |
| Date: | 2026-06-24 |
| Open: | $24.66 |
| Close: | $25.215 |
| High: | $25.54 |
| Low: | $24.06 |
| Volume: | 1,100,844 |
| Date: | 2026-06-23 |
| Open: | $23.555 |
| Close: | $24.43 |
| High: | $25.77 |
| Low: | $23.555 |
| Volume: | 1,271,256 |
| Date: | 2026-06-22 |
| Open: | $22.82 |
| Close: | $20.24 |
| High: | $24.96 |
| Low: | $22.65 |
| Volume: | 2,172,556 |
| Date: | 2026-06-19 |
| Open: | $17.24 |
| Close: | $17.15 |
| High: | $20.5 |
| Low: | $16.84 |
| Volume: | 6,111,771 |
| Date: | 2026-06-18 |
| Open: | $17.24 |
| Close: | $18.36 |
| High: | $17.44 |
| Low: | $16.84 |
| Volume: | 760,675 |
| Date: | 2026-06-17 |
| Open: | $18.42 |
| Close: | $18.52 |
| High: | $19 |
| Low: | $18.21 |
| Volume: | 393,593 |
| Date: | 2026-06-16 |
| Open: | $18.18 |
| Close: | $18.24 |
| High: | $18.67 |
| Low: | $18.18 |
| Volume: | 330,465 |
| Date: | 2026-06-15 |
| Open: | $18.13 |
| Close: | $18.44 |
| High: | $19.015 |
| Low: | $17.96 |
| Volume: | 326,075 |
| Date: | 2026-06-12 |
| Open: | $18.44 |
| Close: | $19.205 |
| High: | $18.65 |
| Low: | $17.75 |
| Volume: | 457,469 |
| Date: | 2026-06-11 |
| Open: | $19.37 |
| Close: | $19.76 |
| High: | $19.62 |
| Low: | $18.92 |
| Volume: | 237,535 |
| Date: | 2026-06-10 |
| Open: | $19.3 |
| Close: | $19.67 |
| High: | $20.02 |
| Low: | $19.3 |
| Volume: | 406,937 |
| Date: | 2026-06-09 |
| Open: | $19.24 |
| Close: | $19.18 |
| High: | $19.77 |
| Low: | $18.97 |
| Volume: | 477,707 |
| Date: | 2026-06-08 |
| Open: | $19.58 |
| Close: | $19.355 |
| High: | $19.605 |
| Low: | $19.1403 |
| Volume: | 519,230 |
| Date: | 2026-06-05 |
| Open: | $19.4 |
| Close: | $19.21 |
| High: | $19.7 |
| Low: | $19 |
| Volume: | 435,686 |
| Date: | 2026-06-04 |
| Open: | $19.31 |
| Close: | $19.05 |
| High: | $19.95 |
| Low: | $19.11 |
| Volume: | 411,962 |
| Date: | 2026-06-03 |
| Open: | $19.3 |
| Close: | $18.785 |
| High: | $19.4 |
| Low: | $18.869 |
| Volume: | 473,556 |
| Date: | 2026-06-02 |
| Open: | $19.78 |
| Close: | $20.035 |
| High: | $19.975 |
| Low: | $18.74 |
| Volume: | 707,315 |
| Date: | 2026-06-01 |
| Open: | $19.24 |
| Close: | $19.83 |
| High: | $20.068 |
| Low: | $19.1 |
| Volume: | 595,908 |
| Date: | 2026-05-29 |
| Open: | $19.68 |
| Close: | $20.41 |
| High: | $20.3 |
| Low: | $19.68 |
| Volume: | 658,049 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.