Baldwin Insurance Group Inc (BWIN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 3.43669250646 | 38.7 | 42.13 | 38.28 | 519637 | 40.24086493 | CS |
| 4 | 6.89 | 20.7905853953 | 33.14 | 42.13 | 32.46 | 463433 | 36.83319528 | CS |
| 12 | 7.28 | 22.2290076336 | 32.75 | 42.13 | 31.47 | 410977 | 35.56050429 | CS |
| 26 | 7.28 | 22.2290076336 | 32.75 | 42.13 | 31.47 | 410977 | 35.56050429 | CS |
| 52 | 7.28 | 22.2290076336 | 32.75 | 42.13 | 31.47 | 410977 | 35.56050429 | CS |
| 156 | 7.28 | 22.2290076336 | 32.75 | 42.13 | 31.47 | 410977 | 35.56050429 | CS |
| 260 | 7.28 | 22.2290076336 | 32.75 | 42.13 | 31.47 | 410977 | 35.56050429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 40.03 | -0.66 | -1.62 | 40.43 | 41.06 | 39.82 | 296684 |
| 1721342100 | 40.69 | -0.22 | -0.54 | 40.48 | 41.2699 | 40.35 | 328466 |
| 1721255700 | 40.91 | 0.31 | 0.76 | 40.57 | 41.29 | 40.38 | 477270 |
| 1721169300 | 40.6 | 0.52 | 1.30 | 40.92 | 42.13 | 40.37 | 604882 |
| 1721082900 | 40.08 | 0.8 | 2.04 | 39.68 | 40.52 | 39.13 | 571218 |
| 1720823700 | 39.28 | 0.78 | 2.03 | 38.7 | 40.13 | 38.28 | 616350 |
| 1720737300 | 38.5 | 1.72 | 4.68 | 37.89 | 38.62 | 37.11 | 543348 |
| 1720650900 | 36.78 | 0.23 | 0.63 | 36.45 | 36.875 | 36.16 | 254007 |
| 1720564500 | 36.55 | 0.13 | 0.36 | 36.96 | 36.96 | 36.22 | 235752 |
| 1720478100 | 36.42 | -0.04 | -0.11 | 36.97 | 37.34 | 36.13 | 356348 |
| 1720218900 | 36.46 | 0.66 | 1.84 | 35.66 | 36.5 | 34.95 | 232197 |
| 1720040640 | 35.8 | -0.32 | -0.89 | 36.11 | 36.37 | 35.4 | 116957 |
| 1719959700 | 36.12 | -0.17 | -0.47 | 36.38 | 36.63 | 35.545 | 274859 |
| 1719873300 | 36.29 | 0.82 | 2.31 | 35.35 | 36.33 | 34.94 | 466271 |
| 1719614100 | 35.47 | 0.46 | 1.31 | 35.41 | 35.9 | 34.99 | 1376231 |
| 1719527700 | 35.01 | 0.05 | 0.14 | 34.9 | 35.53 | 34.49 | 346620 |
| 1719441300 | 34.96 | 1.2 | 3.55 | 33.8 | 35.33 | 33.11 | 415179 |
| 1719354900 | 33.76 | -0.74 | -2.14 | 34.28 | 35 | 33.57 | 380351 |
| 1719268500 | 34.5 | 1.82 | 5.57 | 32.6 | 34.58 | 32.54 | 329884 |
| 1719009300 | 32.68 | -0.76 | -2.27 | 33.14 | 33.81 | 32.46 | 879030 |
| 1718922900 | 33.439999 | -0.03 | -0.09 | 33.34 | 34.24 | 33.28 | 379335 |
| 1718750100 | 33.47 | -0.07 | -0.21 | 33.45 | 34.21 | 33.45 | 257048 |
| 1718663700 | 33.54 | 0.22 | 0.66 | 33.71 | 33.86 | 33.119999 | 302696 |
| 1718404500 | 33.32 | -0.51 | -1.51 | 33.27 | 34.19 | 31.47 | 265550 |
| 1718318100 | 33.83 | -0.43 | -1.26 | 34.14 | 34.69 | 33.43 | 203937 |
| 1718231700 | 34.26 | 0.18 | 0.53 | 34.565 | 34.73 | 34.14 | 244954 |
| 1718145300 | 34.08 | -0.34 | -0.99 | 34.32 | 34.52 | 33.0259 | 293167 |
| 1718058900 | 34.42 | 0.23 | 0.67 | 33.86 | 34.68 | 33.73 | 366370 |
| 1717799700 | 34.19 | 0.3 | 0.89 | 34.25 | 34.53 | 33.67 | 303779 |
| 1717713300 | 33.89 | -0.91 | -2.61 | 34.55 | 34.86 | 33.56 | 274449 |
| 1717626900 | 34.8 | -0.72 | -2.03 | 35.44 | 36.02 | 34.61 | 646543 |
| 1717540500 | 35.52 | 0.72 | 2.07 | 34.8 | 35.83 | 34.39 | 323531 |
| 1717454100 | 34.8 | 1.12 | 3.33 | 33.72 | 34.97 | 33.72 | 289460 |
| 1717194900 | 33.68 | -0.73 | -2.12 | 34.58 | 34.96 | 33.4 | 378497 |
| 1717108500 | 34.41 | -0.39 | -1.12 | 34.94 | 35.12 | 34.36 | 232483 |
| 1717022100 | 34.8 | 0.47 | 1.37 | 34.33 | 35.12 | 33.96 | 296525 |
| 1716935700 | 34.33 | 0.65 | 1.93 | 33.68 | 34.655 | 33.189999 | 327445 |
| 1716590100 | 33.68 | 0.28 | 0.84 | 33.88 | 33.93 | 33.009999 | 401599 |
| 1716503700 | 33.4 | -0.58 | -1.71 | 33.7 | 34.02 | 33.08 | 679979 |
| 1716417300 | 33.98 | -1.21 | -3.44 | 34.94 | 35.46 | 33.59 | 647900 |
| 1716330900 | 35.19 | 1.22 | 3.59 | 33.299999 | 35.21 | 32.96 | 655416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
