BWIN - Baldwin Insurance Group, Inc.
22.05
-0.240 -1.088%
Share volume: 1,163,585
Last Updated: 03-04-2026
Insurance/Insurance Agents, Brokers & Service:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$22.29
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $22.29 | $22.29 | $22.68 | $22.68 | $22.04 | $22.04 | $22.05 | $22.05 | 1,163,585 | $1,163,585.00 |
| 03-03-2026 | $22.67 | $22.67 | $22.95 | $22.95 | $21.91 | $21.91 | $22.29 | $22.29 | 1,748,601 | $1,748,463.00 |
| 03-02-2026 | $22.22 | $22.22 | $23.61 | $23.61 | $22.22 | $22.22 | $23.19 | $23.19 | 2,906,063 | $2,906,063.00 |
| 02-27-2026 | $20.17 | $20.17 | $23.51 | $23.51 | $20.12 | $20.12 | $23.23 | $23.23 | 3,245,979 | $3,245,979.00 |
| 02-26-2026 | $17.16 | $17.16 | $18.66 | $18.66 | $16.97 | $16.97 | $18.49 | $18.49 | 3,668,051 | $3,668,051.00 |
| 02-25-2026 | $17.38 | $17.38 | $17.63 | $17.63 | $16.80 | $16.80 | $16.94 | $16.94 | 2,140,789 | $2,140,789.00 |
| 02-24-2026 | $16.48 | $16.48 | $17.16 | $17.16 | $16.37 | $16.37 | $16.60 | $16.60 | 1,226,986 | $1,226,986.00 |
| 02-23-2026 | $16.33 | $16.33 | $17.24 | $17.24 | $16.13 | $16.13 | $16.57 | $16.57 | 1,800,307 | $1,800,307.00 |
| 02-20-2026 | $16.65 | $16.65 | $16.91 | $16.91 | $16.22 | $16.22 | $16.53 | $16.53 | 831,116 | $831,116.00 |
| 02-19-2026 | $16.96 | $16.96 | $17.48 | $17.48 | $16.39 | $16.39 | $16.53 | $16.53 | 1,089,101 | $1,089,101.00 |