5 DAY PERFORMANCE
-9.15%
1 MONTH PERFORMANCE
+12.56%
3 MONTH PERFORMANCE
-17.20%
6 MONTH PERFORMANCE
-33.14%
YEAR-TO-DATE PERFORMANCE
-33.18%
1 YEAR PERFORMANCE
-47.30%
The Baldwin Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $26.01 | $25.90 (-0.42%) | $26.18 | $25.04 | 2.04 M | $1.78 B |
| 12/03/2025 | $26.40 | $25.99 (-1.55%) | $26.99 | $24.52 | 4.17 M | $1.78 B |
| 12/02/2025 | $28.06 | $26.38 (-5.99%) | $28.24 | $26.20 | 1.05 M | $1.81 B |
| 12/01/2025 | $28.09 | $27.95 (-0.5%) | $28.80 | $27.84 | 550.60 K | $1.92 B |
| 11/28/2025 | $27.80 | $28.51 (2.55%) | $28.57 | $27.60 | 309.70 K | $1.96 B |
| 11/26/2025 | $27.49 | $27.73 (0.87%) | $28.17 | $26.91 | 560.11 K | $1.90 B |
| 11/25/2025 | $27.44 | $27.49 (0.18%) | $28.22 | $27.36 | 581.22 K | $1.89 B |
| 11/24/2025 | $27.71 | $27.43 (-1.01%) | $27.85 | $27.18 | 487.30 K | $1.88 B |
| 11/21/2025 | $26.86 | $27.81 (3.54%) | $28.37 | $26.63 | 625.42 K | $1.91 B |
| 11/20/2025 | $26.99 | $26.86 (-0.48%) | $27.46 | $26.55 | 545.64 K | $1.84 B |
| 11/19/2025 | $26.89 | $26.74 (-0.56%) | $26.99 | $26.04 | 665.20 K | $1.83 B |
| 11/18/2025 | $27.90 | $26.76 (-4.09%) | $28.12 | $26.37 | 1.27 M | $1.84 B |
| 11/17/2025 | $27.40 | $27.97 (2.08%) | $28.02 | $26.72 | 1.16 M | $1.92 B |
| 11/14/2025 | $27.54 | $27.38 (-0.58%) | $27.88 | $26.82 | 821.43 K | $1.88 B |
| 11/13/2025 | $27.64 | $27.80 (0.58%) | $28.51 | $27.58 | 1.44 M | $1.91 B |
| 11/12/2025 | $27.43 | $27.83 (1.46%) | $28.24 | $27.34 | 1.42 M | $1.91 B |
| 11/11/2025 | $26.96 | $27.43 (1.74%) | $27.44 | $26.46 | 985.00 K | $1.88 B |
| 11/10/2025 | $26.54 | $26.48 (-0.23%) | $27.62 | $26.31 | 1.61 M | $1.82 B |
| 11/07/2025 | $26.02 | $26.87 (3.27%) | $26.88 | $25.81 | 1.47 M | $1.84 B |
| 11/06/2025 | $25.26 | $25.79 (2.1%) | $25.87 | $24.58 | 1.49 M | $1.77 B |
| 11/05/2025 | $24.40 | $25.32 (3.77%) | $25.60 | $23.80 | 1.55 M | $1.74 B |
| 11/04/2025 | $22.55 | $23.01 (2.04%) | $23.07 | $22.20 | 1.27 M | $1.58 B |
| 11/03/2025 | $22.07 | $22.41 (1.54%) | $22.41 | $21.63 | 1.01 M | $1.54 B |
| 10/31/2025 | $21.36 | $22.10 (3.46%) | $22.23 | $21.26 | 879.70 K | $1.50 B |
| 10/30/2025 | $22.56 | $21.49 (-4.74%) | $22.91 | $21.30 | 1.44 M | $1.46 B |
| 10/29/2025 | $23.09 | $22.57 (-2.25%) | $23.21 | $22.48 | 861.52 K | $1.53 B |
| 10/28/2025 | $23.75 | $23.35 (-1.68%) | $23.80 | $23.28 | 751.40 K | $1.59 B |
| 10/27/2025 | $23.48 | $24.00 (2.21%) | $24.18 | $23.23 | 897.00 K | $1.63 B |
| 10/24/2025 | $24.57 | $23.47 (-4.48%) | $24.58 | $23.44 | 621.24 K | $1.60 B |
| 10/23/2025 | $23.69 | $24.42 (3.08%) | $24.50 | $23.28 | 1.00 M | $1.66 B |
| 10/22/2025 | $23.26 | $23.56 (1.29%) | $23.65 | $22.15 | 985.52 K | $1.60 B |
| 10/21/2025 | $22.80 | $23.53 (3.2%) | $23.77 | $22.44 | 1.59 M | $1.60 B |
| 10/20/2025 | $23.29 | $22.80 (-2.1%) | $23.56 | $22.60 | 1.06 M | $1.55 B |
| 10/17/2025 | $23.77 | $23.13 (-2.69%) | $24.09 | $23.05 | 1.06 M | $1.57 B |
| 10/16/2025 | $26.03 | $23.73 (-8.84%) | $26.65 | $23.69 | 1.32 M | $1.61 B |
| 10/15/2025 | $27.04 | $26.30 (-2.74%) | $27.30 | $26.27 | 638.84 K | $1.79 B |
| 10/14/2025 | $26.95 | $27.19 (0.89%) | $27.80 | $26.82 | 761.10 K | $1.85 B |
| 10/13/2025 | $28.17 | $27.08 (-3.87%) | $28.56 | $26.99 | 1.26 M | $1.84 B |
| 10/10/2025 | $29.23 | $28.73 (-1.71%) | $29.23 | $28.60 | 693.20 K | $1.95 B |
| 10/09/2025 | $28.95 | $29.05 (0.35%) | $29.30 | $28.46 | 492.91 K | $1.98 B |
| 10/08/2025 | $29.18 | $28.95 (-0.79%) | $29.83 | $28.72 | 881.20 K | $1.97 B |
| 10/07/2025 | $27.73 | $28.96 (4.44%) | $29.02 | $27.73 | 1.08 M | $1.97 B |
| 10/06/2025 | $28.78 | $27.64 (-3.96%) | $28.99 | $27.54 | 778.10 K | $1.88 B |
| 10/03/2025 | $28.01 | $28.80 (2.82%) | $28.84 | $27.87 | 810.30 K | $1.96 B |
| 10/02/2025 | $26.92 | $27.86 (3.49%) | $27.86 | $26.33 | 643.53 K | $1.89 B |
| 10/01/2025 | $28.02 | $27.12 (-3.21%) | $28.19 | $27.11 | 879.34 K | $1.84 B |
| 09/30/2025 | $27.88 | $28.21 (1.18%) | $28.68 | $27.53 | 873.15 K | $1.92 B |
| 09/29/2025 | $28.55 | $27.90 (-2.28%) | $28.75 | $27.72 | 641.54 K | $1.90 B |
| 09/26/2025 | $28.63 | $28.62 (-0.03%) | $29.02 | $28.44 | 598.72 K | $1.95 B |
| 09/25/2025 | $28.87 | $28.57 (-1.04%) | $29.30 | $28.28 | 870.82 K | $1.94 B |
| 09/24/2025 | $29.72 | $29.12 (-2.02%) | $30.10 | $29.10 | 855.92 K | $1.98 B |
| 09/23/2025 | $30.96 | $29.83 (-3.65%) | $31.15 | $29.82 | 553.20 K | $2.03 B |
| 09/22/2025 | $30.51 | $30.68 (0.56%) | $30.82 | $29.96 | 506.23 K | $2.09 B |
| 09/19/2025 | $32.14 | $30.56 (-4.92%) | $32.14 | $30.55 | 1.03 M | $2.08 B |
| 09/18/2025 | $31.45 | $31.50 (0.16%) | $31.96 | $31.17 | 614.84 K | $2.14 B |
| 09/17/2025 | $31.47 | $31.48 (0.03%) | $32.16 | $31.15 | 918.20 K | $2.14 B |
| 09/16/2025 | $30.08 | $31.31 (4.09%) | $31.59 | $29.89 | 1.09 M | $2.13 B |
| 09/15/2025 | $31.22 | $30.08 (-3.65%) | $31.59 | $29.58 | 1.03 M | $2.05 B |
| 09/12/2025 | $30.86 | $31.09 (0.75%) | $32.08 | $30.53 | 707.30 K | $2.11 B |
| 09/11/2025 | $30.58 | $31.05 (1.54%) | $31.75 | $30.42 | 983.80 K | $2.11 B |
| 09/10/2025 | $31.16 | $30.37 (-2.54%) | $31.52 | $30.21 | 747.13 K | $2.07 B |
| 09/09/2025 | $32.34 | $31.35 (-3.06%) | $32.34 | $31.24 | 964.42 K | $2.13 B |
| 09/08/2025 | $31.88 | $32.37 (1.54%) | $32.38 | $31.45 | 614.64 K | $2.20 B |
| 09/05/2025 | $31.52 | $31.85 (1.05%) | $31.94 | $31.19 | 806.80 K | $2.17 B |
| 09/04/2025 | $30.21 | $31.28 (3.54%) | $31.47 | $29.80 | 732.30 K | $2.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
