BWIN - Baldwin Insurance Group, Inc.
25.82
0.780 3.021%
Share volume: 1,498,142
Last Updated: 04-20-2026
Insurance/Insurance Agents, Brokers & Service:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$25.04
0.78
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $25.01 | $25.01 | $26.00 | $26.00 | $24.95 | $24.95 | $25.82 | $25.82 | 1,498,142 | $1,498,142.00 |
| 04-17-2026 | $24.11 | $24.11 | $25.17 | $25.17 | $24.06 | $24.06 | $25.04 | $25.04 | 1,730,095 | $1,730,095.00 |
| 04-16-2026 | $22.95 | $22.95 | $24.34 | $24.34 | $22.69 | $22.69 | $24.03 | $24.03 | 2,088,057 | $2,088,057.00 |
| 04-15-2026 | $22.07 | $22.07 | $22.89 | $22.89 | $21.87 | $21.87 | $22.83 | $22.83 | 994,999 | $994,999.00 |
| 04-14-2026 | $22.12 | $22.12 | $22.50 | $22.50 | $21.79 | $21.79 | $22.25 | $22.25 | 1,212,739 | $1,212,739.00 |
| 04-13-2026 | $21.46 | $21.46 | $22.22 | $22.22 | $21.24 | $21.24 | $22.12 | $22.12 | 1,219,714 | $1,219,714.00 |
| 04-10-2026 | $22.73 | $22.73 | $22.73 | $22.73 | $20.76 | $20.76 | $21.39 | $21.39 | 1,420,225 | $1,420,225.00 |
| 04-09-2026 | $22.26 | $22.26 | $22.76 | $22.76 | $21.64 | $21.64 | $21.94 | $21.94 | 1,600,101 | $1,600,101.00 |
| 04-08-2026 | $21.95 | $21.95 | $23.24 | $23.24 | $21.79 | $21.79 | $22.76 | $22.76 | 1,222,206 | $1,222,206.00 |
| 04-07-2026 | $22.13 | $22.13 | $22.45 | $22.45 | $21.29 | $21.29 | $21.51 | $21.51 | 1,297,941 | $1,297,941.00 |