Baldwin Insurance Group Inc (BWIN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.82 | 13.2054794521 | 36.5 | 42.255 | 35.73 | 581794 | 39.838493 | CS |
| 4 | 2.36 | 6.05749486653 | 38.96 | 42.255 | 34.78 | 511489 | 38.11834071 | CS |
| 12 | -8.92 | -17.7547770701 | 50.24 | 51.55 | 34.22 | 709150 | 43.06240218 | CS |
| 26 | 1.07 | 2.65838509317 | 40.25 | 55.82 | 34.22 | 589830 | 44.98603204 | CS |
| 52 | 8.57 | 26.1679389313 | 32.75 | 55.82 | 31.47 | 544164 | 43.22217603 | CS |
| 156 | 8.57 | 26.1679389313 | 32.75 | 55.82 | 31.47 | 544164 | 43.22217603 | CS |
| 260 | 8.57 | 26.1679389313 | 32.75 | 55.82 | 31.47 | 544164 | 43.22217603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 41.23 | 0.36 | 0.88 | 41.06 | 41.73 | 40.89 | 566243 |
| 1737070500 | 40.87 | 1.27 | 3.21 | 39.53 | 40.88 | 39.53 | 429907 |
| 1736984100 | 39.6 | 1.77 | 4.68 | 38.96 | 39.7 | 38.71 | 814673 |
| 1736897700 | 37.83 | 1.42 | 3.90 | 36.5 | 38.26 | 35.73 | 516352 |
| 1736811300 | 36.41 | 0.69 | 1.93 | 35 | 36.5 | 34.78 | 744620 |
| 1736552100 | 35.72 | -0.72 | -1.98 | 35.26 | 36.32 | 35.2411 | 688043 |
| 1736379300 | 36.44 | -0.11 | -0.30 | 36.41 | 36.75 | 35.84 | 424126 |
| 1736292900 | 36.55 | -0.7 | -1.88 | 37.4 | 37.65 | 36.21 | 570500 |
| 1736206500 | 37.25 | -0.89 | -2.33 | 38.13 | 38.7 | 37.17 | 397702 |
| 1735947300 | 38.14 | 0.87 | 2.33 | 38.14 | 38.3952 | 37.36 | 735413 |
| 1735860900 | 37.27 | -1.49 | -3.84 | 38.94 | 39.435 | 37.17 | 634293 |
| 1735688100 | 38.76 | 0.39 | 1.02 | 38.5 | 39.03 | 38.21 | 548140 |
| 1735601700 | 38.37 | -0.47 | -1.21 | 38.56 | 38.885 | 37.79 | 349304 |
| 1735342500 | 38.84 | -0.78 | -1.97 | 39.53 | 39.765 | 38.27 | 355527 |
| 1735256100 | 39.62 | 0.35 | 0.89 | 39.01 | 39.68 | 38.58 | 292642 |
| 1735077840 | 39.27 | 0.34 | 0.87 | 38.96 | 39.31 | 38.47 | 175535 |
| 1734996900 | 38.93 | -0.82 | -2.06 | 39.55 | 39.55 | 38.33 | 383983 |
| 1734737700 | 39.75 | 0.27 | 0.68 | 38.39 | 40.45 | 38.34 | 1038591 |
| 1734651300 | 39.48 | 0.61 | 1.57 | 39.17 | 40.46 | 39.16 | 555144 |
| 1734564900 | 38.87 | -1.73 | -4.26 | 40.91 | 41.305 | 38.58 | 511956 |
| 1734478500 | 40.6 | -0.77 | -1.86 | 40.91 | 42.2 | 39.86 | 496987 |
| 1734392100 | 41.37 | 0.41 | 1.00 | 40.78 | 41.54 | 40.48 | 614851 |
| 1734132900 | 40.96 | -0.83 | -1.99 | 41.82 | 42.11 | 40.69 | 673045 |
| 1734046500 | 41.79 | -1.07 | -2.50 | 42.94 | 43.67 | 41.44 | 643594 |
| 1733960100 | 42.86 | -0.05 | -0.12 | 42.35 | 43.27 | 41.14 | 1138149 |
| 1733873700 | 42.91 | -1.92 | -4.28 | 44.37 | 44.55 | 42.7 | 959207 |
| 1733787300 | 44.83 | -2.49 | -5.26 | 47.53 | 47.75 | 44.54 | 803106 |
| 1733528100 | 47.32 | 1.13 | 2.45 | 46.26 | 47.58 | 45.79 | 1254345 |
| 1733441700 | 46.19 | -2.96 | -6.02 | 49.15 | 49.5 | 46.09 | 670317 |
| 1733355300 | 49.15 | 0.25 | 0.51 | 48.95 | 49.66 | 48.5 | 272708 |
| 1733268900 | 48.9 | -0.18 | -0.37 | 49.24 | 49.92 | 48.52 | 418400 |
| 1733182500 | 49.08 | 0.12 | 0.25 | 48.49 | 50.455 | 48.33 | 431579 |
| 1732917840 | 48.96 | 0.2 | 0.41 | 49.03 | 49.91 | 48.66 | 223301 |
| 1732750500 | 48.76 | -0.58 | -1.18 | 49.9 | 50.33 | 47.96 | 342734 |
| 1732664100 | 49.34 | 0.77 | 1.59 | 48.44 | 49.405 | 48.17 | 328372 |
| 1732577700 | 48.57 | 0.74 | 1.55 | 48.08 | 48.9815 | 47.615 | 376496 |
| 1732318500 | 47.83 | 1.06 | 2.27 | 46.69 | 48.2 | 46.48 | 351029 |
| 1732232100 | 46.77 | 1.3 | 2.86 | 45.81 | 47.155 | 45.33 | 525862 |
| 1732145700 | 45.47 | 1.25 | 2.83 | 44.23 | 45.52 | 43.49 | 406670 |
| 1732059300 | 44.22 | 0.26 | 0.59 | 43.5 | 44.54 | 42.985 | 660238 |
| 1731972900 | 43.96 | 0.03 | 0.07 | 44.09 | 44.565 | 42.985 | 289981 |
| 1731713700 | 43.93 | -0.46 | -1.04 | 44.59 | 44.9 | 43.1115 | 468252 |
| 1731627300 | 44.39 | -0.67 | -1.49 | 45.06 | 45.72 | 43.83 | 472129 |
| 1731540900 | 45.06 | -0.88 | -1.92 | 46.39 | 46.89 | 45.04 | 454396 |
| 1731454500 | 45.94 | -2.99 | -6.11 | 48.99 | 49.96 | 45.61 | 890682 |
| 1731368100 | 48.93 | 2.86 | 6.21 | 46.65 | 49.004 | 46.555 | 681854 |
| 1731108900 | 46.07 | 0.87 | 1.92 | 45.5 | 46.31 | 44.7411 | 950591 |
| 1731022500 | 45.2 | 0.48 | 1.07 | 44.55 | 45.33 | 43.8 | 686540 |
| 1730936100 | 44.72 | 4.06 | 9.99 | 42.53 | 44.97 | 42.0167 | 1546814 |
| 1730849700 | 40.66 | -5.51 | -11.93 | 37.61 | 41.59 | 34.22 | 4929221 |
| 1730763300 | 46.17 | 0.88 | 1.94 | 44.88 | 46.6398 | 44.88 | 1087273 |
| 1730500500 | 45.29 | -0.97 | -2.10 | 46.47 | 46.69 | 44.78 | 723426 |
| 1730414100 | 46.26 | -0.93 | -1.97 | 46.64 | 47.06 | 45.75 | 685648 |
| 1730327700 | 47.19 | -3.3 | -6.54 | 50.39 | 51.55 | 46.31 | 2526512 |
| 1730241300 | 50.49 | 0.01 | 0.02 | 50.29 | 50.8 | 49.9 | 641529 |
| 1730154900 | 50.48 | 0.24 | 0.48 | 50.83 | 51.44 | 50.33 | 526557 |
| 1729895700 | 50.24 | -1.24 | -2.40 | 51.77 | 52.09 | 50.12 | 617866 |
| 1729809300 | 51.475 | -0.4 | -0.76 | 51.95 | 52.42 | 51.36 | 433375 |
| 1729722900 | 51.87 | -0.27 | -0.52 | 52 | 52.42 | 51.34 | 483761 |
| 1729636500 | 52.14 | -1.26 | -2.36 | 53.09 | 53.48 | 52.14 | 365911 |
| 1729550100 | 53.4 | -1.38 | -2.52 | 54.78 | 54.78 | 52.7 | 709871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
