BWIN
The Baldwin-A (BWIN)
NASDAQ
$31.90+$0.09 (+0.27%)
Price as of Oct 08, 2026 1:05 PM EDT
  • $3.1B
    Market Cap
  • 9.88%
    1-Year Change
  • Insurance Brokers
    Industry
  • 1 Month
    +3.01%
    Low Price$28.23
    High Price$32.49
  • 3 Months
    +16.52%
    Low Price$25.20
    High Price$32.49
  • 1 Year
    +9.88%
    Low Price$16.50
    High Price$32.49
Date
Open
High
Low
Close
Change (%)
Volume
10/07/2026
31.86
31.88
31.80
31.81
-0.06%
2,573,801
10/06/2026
31.83
31.90
31.81
31.83
-0.22%
1,688,738
10/05/2026
31.78
31.95
31.78
31.90
+0.41%
1,203,954
10/02/2026
31.78
31.81
31.75
31.77
0.00%
2,551,044
10/01/2026
31.79
31.93
31.77
31.77
-0.06%
5,514,685
09/30/2026
31.82
31.85
31.79
31.79
+0.03%
4,250,098
09/29/2026
31.83
31.90
31.78
31.78
-0.13%
3,540,033
09/28/2026
31.85
31.89
31.80
31.82
-0.09%
3,047,839
09/25/2026
31.85
31.93
31.82
31.85
+0.03%
1,480,154
09/24/2026
31.87
31.91
31.70
31.84
-0.03%
4,397,283
09/23/2026
31.91
31.95
31.81
31.85
-0.31%
3,626,081
09/22/2026
31.92
31.95
31.88
31.95
+0.19%
4,189,242
09/21/2026
31.94
31.96
31.85
31.89
-0.13%
3,397,390
09/18/2026
31.98
32.04
31.90
31.93
-0.06%
6,264,121
09/17/2026
32.06
32.10
31.87
31.95
-0.28%
7,365,405
09/16/2026
32.25
32.34
31.95
32.04
-1.39%
19,484,461
09/15/2026
32.00
32.71
31.95
32.49
+1.53%
12,036,158
09/14/2026
31.84
32.18
31.72
32.00
+7.93%
22,671,842
09/11/2026
29.71
29.77
28.82
29.65
+0.88%
941,900
09/10/2026
28.32
29.67
28.26
29.39
+4.11%
733,771
09/09/2026
29.50
29.73
27.74
28.23
-4.98%
1,643,497
09/08/2026
30.17
30.71
29.52
29.71
-3.79%
791,387
09/04/2026
31.01
31.37
30.54
30.88
-1.09%
618,651
09/03/2026
31.38
31.90
30.84
31.22
+0.68%
957,270
09/02/2026
30.43
31.06
29.71
31.01
+2.48%
1,615,882
09/01/2026
30.85
31.58
30.25
30.26
-1.91%
898,128
08/31/2026
30.40
31.06
30.01
30.85
+0.55%
1,061,183
08/28/2026
30.16
31.06
30.16
30.68
+1.72%
674,853
08/27/2026
29.95
30.58
29.86
30.16
-0.82%
925,001
08/26/2026
30.62
31.02
30.21
30.41
-1.62%
618,622
08/25/2026
31.07
31.53
30.89
30.91
-1.25%
1,049,837
08/24/2026
31.93
32.59
31.16
31.30
-1.88%
885,757
08/21/2026
31.62
32.11
31.40
31.90
+1.43%
552,841
08/20/2026
30.86
31.75
30.86
31.45
+0.96%
670,663
08/19/2026
30.30
31.45
30.25
31.15
+3.15%
991,027
08/18/2026
30.90
31.80
30.08
30.20
-1.85%
851,779
08/17/2026
30.67
31.36
30.03
30.77
-2.35%
1,120,790
08/14/2026
30.73
32.57
30.01
31.51
+2.14%
1,663,594
08/13/2026
31.46
31.80
30.06
30.85
-0.52%
822,754
08/12/2026
29.76
31.26
29.63
31.01
+4.20%
1,823,929
08/11/2026
28.85
29.82
28.40
29.76
+3.15%
567,992
08/10/2026
29.19
29.30
28.45
28.85
-2.34%
760,034
08/07/2026
28.73
29.98
28.14
29.54
+3.29%
1,418,143
08/06/2026
28.95
29.43
28.51
28.60
-0.59%
1,228,626
08/05/2026
29.00
29.00
28.16
28.77
-0.31%
857,108
08/04/2026
29.03
29.35
28.02
28.86
-2.10%
1,317,814
08/03/2026
28.31
30.04
28.15
29.48
+6.27%
1,878,219
07/31/2026
26.73
28.13
26.30
27.74
+3.93%
1,253,552
07/30/2026
27.91
27.91
26.30
26.69
-5.42%
1,077,726
07/30/2026
$0.48 Earnings
07/29/2026
28.01
28.80
27.58
28.22
-1.43%
951,637
07/28/2026
27.67
29.17
27.67
28.63
+4.49%
1,700,271
07/27/2026
26.80
27.43
26.01
27.40
+3.51%
2,158,460
07/24/2026
25.87
26.78
25.87
26.47
+2.24%
876,584
07/23/2026
25.25
25.93
24.66
25.89
+2.74%
1,201,413
07/22/2026
26.15
26.42
25.01
25.20
-3.63%
1,513,081
07/21/2026
26.45
27.20
25.85
26.15
-2.97%
880,169
07/20/2026
27.27
27.57
26.61
26.95
-1.10%
1,349,808
07/17/2026
27.40
28.55
27.00
27.25
-0.91%
1,306,752
07/16/2026
25.80
27.53
25.59
27.50
+7.34%
1,489,445
07/15/2026
26.71
26.71
25.58
25.62
-3.36%
867,949
07/14/2026
26.98
27.18
26.44
26.51
-2.96%
850,038
07/13/2026
26.54
27.58
26.54
27.32
+3.09%
854,730
07/10/2026
26.42
26.81
25.97
26.50
+0.19%
884,680
07/09/2026
26.71
26.97
25.55
26.45
-1.56%
1,138,992
07/08/2026
27.42
27.61
26.83
26.87
-1.58%
1,064,512
07/07/2026
27.56
27.98
27.26
27.30
+0.78%
1,053,067
07/06/2026
28.03
28.23
26.79
27.09
-4.65%
1,608,974
07/02/2026
27.07
28.46
26.91
28.41
+5.57%
1,749,267
07/01/2026
26.62
27.33
26.43
26.91
+1.24%
2,128,052
06/30/2026
26.18
26.75
25.54
26.58
+1.26%
1,352,056
06/29/2026
25.47
26.56
25.13
26.25
+0.11%
1,824,202
06/26/2026
24.36
26.56
24.19
26.22
+9.20%
4,386,575
06/25/2026
24.94
25.11
23.84
24.01
-3.46%
1,353,609
06/24/2026
24.66
25.54
24.06
24.87
+1.97%
3,016,960
06/23/2026
23.56
25.77
23.56
24.39
+3.70%
3,166,967
06/22/2026
22.82
24.96
22.65
23.52
+16.21%
4,888,503
06/18/2026
17.24
20.50
16.84
20.24
+16.79%
6,111,771
06/17/2026
18.42
19.00
17.18
17.33
-7.28%
1,898,321
06/16/2026
18.18
18.91
18.18
18.69
+2.92%
1,769,129
06/15/2026
18.13
19.02
17.96
18.16
+0.17%
1,060,714
06/12/2026
18.44
18.65
17.75
18.13
-1.84%
1,191,264
06/11/2026
19.37
19.62
18.43
18.47
-4.65%
1,163,437
06/10/2026
19.30
20.02
19.30
19.37
+0.05%
1,126,656
06/09/2026
19.24
19.77
18.97
19.36
+0.62%
1,611,057
06/08/2026
19.58
19.61
18.90
19.24
-3.22%
1,548,926
06/05/2026
19.40
19.91
19.00
19.88
+3.33%
1,446,318
06/04/2026
19.31
19.95
18.99
19.24
+2.50%
1,185,683
06/03/2026
19.30
19.40
18.77
18.77
-3.64%
1,345,163
06/02/2026
19.78
19.98
18.74
19.48
-3.52%
2,398,258
06/01/2026
19.24
20.48
19.10
20.19
+3.96%
1,414,786
05/29/2026
19.68
20.30
19.30
19.42
-2.22%
1,980,362
05/28/2026
19.41
20.47
19.28
19.86
+2.42%
1,960,704
05/27/2026
19.35
20.09
18.95
19.39
+2.00%
2,525,972
05/26/2026
20.15
20.18
18.96
19.01
-3.31%
1,896,587
05/22/2026
20.28
20.51
19.62
19.66
-3.49%
1,357,289
05/21/2026
19.85
20.39
19.58
20.37
+1.24%
891,628
05/20/2026
20.10
20.28
19.25
20.12
+1.31%
1,201,211
05/19/2026
20.98
21.57
19.85
19.86
-4.89%
963,146
05/18/2026
19.98
21.06
19.91
20.88
+4.30%
887,724