5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
-7.59%
3 MONTH PERFORMANCE
-5.91%
6 MONTH PERFORMANCE
-21.13%
YEAR-TO-DATE PERFORMANCE
-0.13%
1 YEAR PERFORMANCE
+14.93%
The Baldwin Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $38.35 | $38.70 (0.91%) | $38.83 | $37.90 | 379.67 K | $2.56 B |
| 05/30/2025 | $38.43 | $38.53 (0.26%) | $38.91 | $38.06 | 516.30 K | $2.55 B |
| 05/29/2025 | $38.06 | $38.49 (1.13%) | $38.75 | $37.95 | 326.00 K | $2.54 B |
| 05/28/2025 | $38.91 | $38.01 (-2.31%) | $39.25 | $37.99 | 580.50 K | $2.51 B |
| 05/27/2025 | $38.79 | $38.90 (0.28%) | $39.28 | $38.28 | 428.70 K | $2.57 B |
| 05/23/2025 | $37.46 | $38.00 (1.44%) | $38.30 | $37.46 | 358.80 K | $2.51 B |
| 05/22/2025 | $37.58 | $38.10 (1.38%) | $38.23 | $37.16 | 416.50 K | $2.52 B |
| 05/21/2025 | $38.14 | $37.66 (-1.26%) | $38.43 | $37.60 | 368.64 K | $2.49 B |
| 05/20/2025 | $38.91 | $38.64 (-0.69%) | $39.13 | $38.58 | 278.40 K | $2.55 B |
| 05/19/2025 | $38.86 | $39.07 (0.54%) | $39.41 | $38.66 | 224.35 K | $2.58 B |
| 05/16/2025 | $39.61 | $39.22 (-0.98%) | $40.40 | $38.83 | 478.40 K | $2.59 B |
| 05/15/2025 | $38.30 | $39.80 (3.92%) | $40.08 | $37.95 | 596.20 K | $2.63 B |
| 05/14/2025 | $38.64 | $38.30 (-0.88%) | $38.64 | $37.30 | 707.94 K | $2.53 B |
| 05/13/2025 | $38.87 | $38.50 (-0.95%) | $40.11 | $38.38 | 647.80 K | $2.54 B |
| 05/12/2025 | $38.58 | $39.37 (2.05%) | $39.69 | $38.32 | 613.83 K | $2.60 B |
| 05/09/2025 | $39.18 | $38.82 (-0.92%) | $39.80 | $38.65 | 392.00 K | $2.56 B |
| 05/08/2025 | $39.50 | $39.39 (-0.28%) | $40.19 | $38.65 | 678.30 K | $2.55 B |
| 05/07/2025 | $38.45 | $39.19 (1.92%) | $40.12 | $38.00 | 948.54 K | $2.54 B |
| 05/06/2025 | $40.00 | $40.91 (2.27%) | $41.31 | $39.77 | 670.80 K | $2.65 B |
| 05/05/2025 | $42.09 | $40.71 (-3.28%) | $42.28 | $40.63 | 623.60 K | $2.64 B |
| 05/02/2025 | $40.85 | $41.89 (2.55%) | $42.14 | $40.85 | 571.90 K | $2.71 B |
| 05/01/2025 | $41.77 | $40.75 (-2.44%) | $42.75 | $40.70 | 579.82 K | $2.64 B |
| 04/30/2025 | $41.39 | $41.62 (0.56%) | $41.77 | $40.12 | 385.70 K | $2.70 B |
| 04/29/2025 | $42.05 | $42.09 (0.1%) | $42.95 | $41.13 | 684.40 K | $2.73 B |
| 04/28/2025 | $42.21 | $42.23 (0.05%) | $43.02 | $41.33 | 655.32 K | $2.74 B |
| 04/25/2025 | $42.57 | $41.96 (-1.43%) | $42.83 | $40.63 | 418.20 K | $2.72 B |
| 04/24/2025 | $42.61 | $43.07 (1.08%) | $43.19 | $42.24 | 359.95 K | $2.79 B |
| 04/23/2025 | $42.98 | $42.70 (-0.65%) | $44.08 | $41.52 | 396.02 K | $2.77 B |
| 04/22/2025 | $41.34 | $41.77 (1.04%) | $42.45 | $40.10 | 292.90 K | $2.71 B |
| 04/21/2025 | $41.79 | $40.33 (-3.49%) | $42.12 | $39.25 | 464.70 K | $2.61 B |
| 04/17/2025 | $42.82 | $42.13 (-1.61%) | $43.52 | $42.13 | 405.90 K | $2.73 B |
| 04/16/2025 | $42.67 | $42.77 (0.23%) | $43.47 | $42.20 | 265.12 K | $2.77 B |
| 04/15/2025 | $43.58 | $43.05 (-1.22%) | $44.48 | $42.63 | 490.20 K | $2.79 B |
| 04/14/2025 | $43.24 | $43.43 (0.44%) | $43.76 | $42.28 | 427.32 K | $2.81 B |
| 04/11/2025 | $41.69 | $42.46 (1.85%) | $43.10 | $40.33 | 409.42 K | $2.75 B |
| 04/10/2025 | $41.47 | $41.73 (0.63%) | $43.75 | $40.08 | 753.30 K | $2.70 B |
| 04/09/2025 | $38.08 | $42.44 (11.45%) | $42.82 | $37.62 | 1.15 M | $2.75 B |
| 04/08/2025 | $41.37 | $38.42 (-7.13%) | $42.24 | $37.83 | 755.20 K | $2.49 B |
| 04/07/2025 | $41.17 | $41.22 (0.12%) | $42.79 | $39.60 | 867.40 K | $2.67 B |
| 04/04/2025 | $43.60 | $42.97 (-1.44%) | $45.21 | $42.09 | 1.12 M | $2.78 B |
| 04/03/2025 | $44.26 | $45.15 (2.01%) | $45.36 | $43.85 | 852.14 K | $2.93 B |
| 04/02/2025 | $44.40 | $46.10 (3.83%) | $46.13 | $42.88 | 585.41 K | $2.99 B |
| 04/01/2025 | $44.64 | $43.93 (-1.59%) | $45.04 | $43.42 | 579.19 K | $2.85 B |
| 03/31/2025 | $44.34 | $44.69 (0.79%) | $45.25 | $44.00 | 765.11 K | $2.90 B |
| 03/28/2025 | $45.95 | $45.11 (-1.83%) | $46.57 | $44.98 | 532.40 K | $2.92 B |
| 03/27/2025 | $45.41 | $46.05 (1.41%) | $46.47 | $45.09 | 659.75 K | $2.98 B |
| 03/26/2025 | $46.29 | $44.64 (-3.56%) | $47.15 | $44.04 | 671.90 K | $2.89 B |
| 03/25/2025 | $45.63 | $46.41 (1.71%) | $47.07 | $45.54 | 817.20 K | $3.01 B |
| 03/24/2025 | $44.67 | $45.82 (2.57%) | $46.17 | $44.42 | 915.40 K | $2.97 B |
| 03/21/2025 | $43.01 | $43.89 (2.05%) | $44.23 | $42.70 | 1.60 M | $2.84 B |
| 03/20/2025 | $42.82 | $43.12 (0.7%) | $43.61 | $41.80 | 627.00 K | $2.79 B |
| 03/19/2025 | $41.48 | $43.29 (4.36%) | $43.51 | $39.95 | 720.74 K | $2.81 B |
| 03/18/2025 | $40.27 | $41.49 (3.03%) | $41.71 | $39.91 | 513.80 K | $2.69 B |
| 03/17/2025 | $39.53 | $40.56 (2.61%) | $40.87 | $39.53 | 301.05 K | $2.63 B |
| 03/14/2025 | $39.22 | $39.97 (1.91%) | $40.12 | $38.95 | 340.64 K | $2.59 B |
| 03/13/2025 | $39.63 | $38.79 (-2.12%) | $40.39 | $38.78 | 493.50 K | $2.51 B |
| 03/12/2025 | $41.05 | $39.95 (-2.68%) | $41.50 | $39.73 | 1.06 M | $2.59 B |
| 03/11/2025 | $38.51 | $40.45 (5.04%) | $40.53 | $37.92 | 885.32 K | $2.62 B |
| 03/10/2025 | $38.55 | $38.26 (-0.75%) | $39.13 | $37.63 | 936.00 K | $2.48 B |
| 03/07/2025 | $38.62 | $39.20 (1.5%) | $39.69 | $37.55 | 530.72 K | $2.54 B |
| 03/06/2025 | $40.26 | $38.59 (-4.15%) | $40.65 | $38.10 | 603.84 K | $2.50 B |
| 03/05/2025 | $40.44 | $40.92 (1.19%) | $41.33 | $40.26 | 596.04 K | $2.65 B |
| 03/04/2025 | $38.96 | $40.48 (3.9%) | $40.97 | $38.18 | 814.71 K | $2.62 B |
| 03/03/2025 | $42.92 | $39.18 (-8.71%) | $42.92 | $39.00 | 870.60 K | $2.54 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.
