Get the Stockscreener App
27.64
4.03%
-1.16
The Baldwin Insurance Group Inc Stock (BWIN) Price History
The historical daily chart and data for The Baldwin Insurance Group Inc stock (BWIN), show that the latest closing stock price as of October 06, 2025, is $27.64.
- The Baldwin Insurance Group Inc all-time high stock price is $55.82, occurred on October 17, 2024.
- The lowest The Baldwin Insurance Group Inc stock price recorded was $26.33 on October 02, 2025. Since then, The Baldwin Insurance Group Inc's stock price has risen over 4.98% to $27.64 now.
- The 52-week high stock price for BWIN is $55.82, representing a 101.95% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for BWIN is $26.33, indicating a -4.74% decrease from the current share price, occurred on October 02, 2025.
The table below shows more information about BWIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 06, 2025 | $28.99 | $27.54 | $1.45 | 778,078.0 | -4.03% |
| Oct 03, 2025 | $28.84 | $27.87 | $0.969 | 810,239.0 | +3.37% |
| Oct 02, 2025 | $27.86 | $26.33 | $1.53 | 643,529.0 | +2.73% |
| Oct 01, 2025 | $28.19 | $27.11 | $1.08 | 879,234.0 | -3.86% |
| Sep 30, 2025 | $28.68 | $27.53 | $1.15 | 873,134.0 | +1.11% |
| Sep 29, 2025 | $28.75 | $27.72 | $1.03 | 639,907.0 | -2.52% |
| Sep 26, 2025 | $29.02 | $28.44 | $0.58 | 611,735.0 | +0.18% |
| Sep 25, 2025 | $29.30 | $28.27 | $1.03 | 870,820.0 | -1.89% |
| Sep 24, 2025 | $30.10 | $29.10 | $1.00 | 855,917.0 | -2.38% |
| Sep 23, 2025 | $31.14 | $29.82 | $1.32 | 553,143.0 | -2.77% |
| Sep 22, 2025 | $30.82 | $29.96 | $0.86 | 506,226.0 | +0.39% |
| Sep 19, 2025 | $32.14 | $30.55 | $1.59 | 1,032,342.0 | -2.98% |
| Sep 18, 2025 | $31.96 | $31.17 | $0.79 | 614,842.0 | +0.06% |
| Sep 17, 2025 | $32.16 | $31.15 | $1.01 | 918,088.0 | +0.54% |
| Sep 16, 2025 | $31.59 | $29.89 | $1.70 | 1,090,334.0 | +4.09% |
| Sep 15, 2025 | $31.59 | $29.58 | $2.01 | 1,026,479.0 | -3.25% |
| Sep 12, 2025 | $32.08 | $30.53 | $1.55 | 707,234.0 | +0.13% |
| Sep 11, 2025 | $31.75 | $30.41 | $1.34 | 983,665.0 | +2.24% |
| Sep 10, 2025 | $31.52 | $30.21 | $1.31 | 747,128.0 | -3.13% |
| Sep 09, 2025 | $32.34 | $31.24 | $1.10 | 964,419.0 | -3.15% |
The Baldwin Insurance Group Inc Stock (BWIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The Baldwin Insurance Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BWIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Baldwin Insurance Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Baldwin Insurance Group Inc Stock (BWIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $28.99 | $26.33 | $2.66 | 3,889,158.0 | -2.02% |
| Sep, 2025 | $32.38 | $27.53 | $4.85 | 16,778,896.0 | -10.93% |
| Aug, 2025 | $36.78 | $28.66 | $8.12 | 22,444,146.0 | -14.03% |
| Jul, 2025 | $43.64 | $36.46 | $7.18 | 12,837,123.0 | -13.95% |
| Jun, 2025 | $45.16 | $37.66 | $7.50 | 18,089,389.0 | +11.11% |
| May, 2025 | $42.75 | $37.16 | $5.59 | 11,005,557.0 | -7.42% |
| Apr, 2025 | $46.13 | $37.62 | $8.51 | 12,203,613.0 | -6.87% |
| Mar, 2025 | $47.15 | $37.55 | $9.60 | 14,571,591.0 | +8.63% |
| Feb, 2025 | $43.80 | $38.50 | $5.30 | 8,310,600.0 | +0.46% |
| Jan, 2025 | $42.26 | $34.78 | $7.48 | 10,334,428.0 | +5.65% |
The Baldwin Insurance Group Inc Stock (BWIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.45 | $37.79 | $12.66 | 11,695,060.0 | -21.63% |
| Nov, 2024 | $50.33 | $34.22 | $16.11 | 16,153,673.0 | +5.84% |
| Oct, 2024 | $55.82 | $45.75 | $10.07 | 15,079,074.0 | -7.11% |
| Sep, 2024 | $51.67 | $44.70 | $6.97 | 8,491,761.0 | +6.21% |
| Aug, 2024 | $47.31 | $38.00 | $9.31 | 10,113,897.0 | +7.20% |
| Jul, 2024 | $44.87 | $34.94 | $9.93 | 9,930,709.0 | +23.32% |
| Jun, 2024 | $36.02 | $31.47 | $4.55 | 7,607,171.0 | +5.31% |
| May, 2024 | $35.46 | $32.96 | $2.50 | 3,562,823.0 | +0.00% |
7.47%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):