MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWIN — The Baldwin Insurance Group, Inc. Class A Common Stock
NasdaqThe Baldwin Insurance Group, Inc. Class A Common Stock
$31.77
+0.00(+0.00%)
- O
- 31.78
- H
- 31.81
- L
- 31.75
- V
- 2.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.77
Period Return-23.94%
Period High$45.16
Period Low$15.88
Avg Daily Volume1.43M
Total Trading Days365
BWIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.78 | $31.81 | $31.75 | $31.77 | +$0.00 | +0.00% | 2,540,776 | $31.78 | $31.75 $31.81 |
| Oct 1, 2026 | $31.79 | $31.93 | $31.77 | $31.77 | $-0.02 | -0.06% | 5,514,685 | $31.79 | $31.77 $31.93 |
| Sep 30, 2026 | $31.82 | $31.85 | $31.79 | $31.79 | +$0.01 | +0.03% | 4,250,099 | $31.80 | $31.79 $31.85 |
| Sep 29, 2026 | $31.83 | $31.90 | $31.78 | $31.78 | $-0.04 | -0.13% | 3,540,034 | $31.82 | $31.78 $31.90 |
| Sep 28, 2026 | $31.85 | $31.89 | $31.80 | $31.82 | $-0.03 | -0.09% | 3,047,840 | $31.82 | $31.80 $31.89 |
| Sep 25, 2026 | $31.85 | $31.93 | $31.82 | $31.85 | +$0.01 | +0.03% | 1,480,155 | $31.87 | $31.82 $31.93 |
| Sep 24, 2026 | $31.87 | $31.91 | $31.70 | $31.84 | $-0.01 | -0.03% | 4,397,284 | $31.85 | $31.70 $31.91 |
| Sep 23, 2026 | $31.91 | $31.95 | $31.81 | $31.85 | $-0.10 | -0.31% | 3,626,082 | $31.88 | $31.81 $31.95 |
| Sep 22, 2026 | $31.92 | $31.95 | $31.88 | $31.95 | +$0.06 | +0.19% | 4,189,242 | $31.92 | $31.88 $31.95 |
| Sep 21, 2026 | $31.94 | $31.96 | $31.85 | $31.89 | $-0.04 | -0.13% | 3,397,391 | $31.90 | $31.85 $31.96 |
| Sep 18, 2026 | $31.98 | $32.04 | $31.90 | $31.93 | $-0.02 | -0.06% | 6,264,122 | $31.93 | $31.90 $32.04 |
| Sep 17, 2026 | $32.06 | $32.10 | $31.87 | $31.95 | $-0.09 | -0.28% | 7,365,405 | $32.00 | $31.87 $32.10 |
| Sep 16, 2026 | $32.25 | $32.34 | $31.95 | $32.04 | $-0.45 | -1.39% | 19,484,462 | $32.08 | $31.95 $32.34 |
| Sep 15, 2026 | $32.00 | $32.71 | $31.95 | $32.49 | +$0.49 | +1.53% | 12,027,220 | $32.46 | $31.95 $32.71 |
| Sep 14, 2026 | $31.84 | $32.18 | $31.72 | $32.00 | +$2.35 | +7.93% | 22,643,263 | $31.87 | $31.72 $32.18 |
| Sep 11, 2026 | $29.71 | $29.77 | $28.82 | $29.65 | +$0.26 | +0.88% | 941,901 | $29.55 | $28.82 $29.77 |
| Sep 10, 2026 | $28.32 | $29.67 | $28.26 | $29.39 | +$1.16 | +4.11% | 733,772 | $29.24 | $28.26 $29.67 |
| Sep 9, 2026 | $29.50 | $29.73 | $27.74 | $28.23 | $-1.48 | -4.98% | 1,643,498 | $28.47 | $27.74 $29.73 |
| Sep 8, 2026 | $30.17 | $30.71 | $29.52 | $29.71 | $-1.17 | -3.79% | 791,388 | $29.73 | $29.52 $30.71 |
| Sep 4, 2026 | $31.01 | $31.37 | $30.54 | $30.88 | $-0.34 | -1.09% | 618,652 | $30.99 | $30.54 $31.37 |
| Sep 3, 2026 | $31.38 | $31.90 | $30.84 | $31.22 | +$0.21 | +0.68% | 957,271 | $31.19 | $30.84 $31.90 |
| Sep 2, 2026 | $30.43 | $31.06 | $29.71 | $31.01 | +$0.75 | +2.48% | 1,209,153 | $30.85 | $29.71 $31.06 |
| Sep 1, 2026 | $30.85 | $31.58 | $30.25 | $30.26 | $-0.59 | -1.91% | 898,129 | $30.61 | $30.25 $31.58 |
| Aug 31, 2026 | $30.40 | $31.06 | $30.01 | $30.85 | +$0.17 | +0.55% | 1,061,183 | $30.75 | $30.01 $31.06 |
| Aug 28, 2026 | $30.16 | $31.06 | $30.16 | $30.68 | +$0.52 | +1.72% | 674,854 | $30.67 | $30.16 $31.06 |
| Aug 27, 2026 | $29.95 | $30.58 | $29.86 | $30.16 | $-0.25 | -0.82% | 925,001 | $30.22 | $29.86 $30.58 |
| Aug 26, 2026 | $30.62 | $31.02 | $30.21 | $30.41 | $-0.50 | -1.62% | 618,622 | $30.54 | $30.21 $31.02 |
| Aug 25, 2026 | $31.07 | $31.53 | $30.89 | $30.91 | $-0.39 | -1.25% | 1,049,837 | $31.08 | $30.89 $31.53 |
| Aug 24, 2026 | $31.93 | $32.59 | $31.16 | $31.30 | $-0.60 | -1.88% | 885,890 | $31.53 | $31.16 $32.59 |
| Aug 21, 2026 | $31.62 | $32.11 | $31.40 | $31.90 | +$0.45 | +1.43% | 552,842 | $31.90 | $31.40 $32.11 |