-
5 DAY PERFORMANCE
+5.28% -
1 MONTH PERFORMANCE
+8.34% -
3 MONTH PERFORMANCE
+41.73%
The Baldwin Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $50.20 | $50.22 (0.04%) | $50.67 | $49.90 | 492,163 | $3.17 B |
| 09/26/2024 | $49.90 | $50.04 (0.28%) | $50.68 | $49.72 | 524,523 | $3.16 B |
| 09/25/2024 | $49.18 | $49.74 (1.14%) | $50.57 | $48.49 | 505,690 | $3.14 B |
| 09/24/2024 | $47.43 | $49.18 (3.69%) | $49.24 | $47.22 | 530,124 | $3.10 B |
| 09/23/2024 | $48.99 | $47.75 (-2.53%) | $49.56 | $47.72 | 451,923 | $3.01 B |
| 09/20/2024 | $51.10 | $48.71 (-4.68%) | $51.65 | $48.58 | 969,746 | $3.07 B |
| 09/19/2024 | $50.90 | $50.78 (-0.24%) | $51.67 | $49.62 | 382,900 | $3.21 B |
| 09/18/2024 | $49.06 | $50.36 (2.65%) | $50.56 | $48.63 | 634,700 | $3.18 B |
| 09/17/2024 | $49.64 | $49.06 (-1.17%) | $49.65 | $48.42 | 548,512 | $3.10 B |
| 09/16/2024 | $48.31 | $49.18 (1.8%) | $49.61 | $48.31 | 430,400 | $3.10 B |
| 09/13/2024 | $47.27 | $48.22 (2.01%) | $48.29 | $47.00 | 238,600 | $3.04 B |
| 09/12/2024 | $46.14 | $46.70 (1.21%) | $47.04 | $46.14 | 283,000 | $2.95 B |
| 09/11/2024 | $45.37 | $45.80 (0.95%) | $46.05 | $44.70 | 268,525 | $2.89 B |
| 09/10/2024 | $45.43 | $45.27 (-0.35%) | $45.54 | $44.92 | 322,300 | $2.86 B |
| 09/09/2024 | $46.15 | $45.43 (-1.56%) | $46.66 | $45.19 | 384,200 | $2.87 B |
| 09/06/2024 | $46.65 | $46.00 (-1.39%) | $47.01 | $45.94 | 218,700 | $2.90 B |
| 09/05/2024 | $47.11 | $46.49 (-1.32%) | $47.35 | $46.16 | 209,721 | $2.93 B |
| 09/04/2024 | $46.29 | $46.84 (1.19%) | $47.13 | $45.85 | 300,729 | $2.96 B |
| 09/03/2024 | $46.97 | $46.29 (-1.45%) | $46.97 | $45.63 | 392,735 | $2.92 B |
| 08/30/2024 | $46.92 | $46.89 (-0.06%) | $47.31 | $46.14 | 623,000 | $2.96 B |
| 08/29/2024 | $46.55 | $46.77 (0.47%) | $46.84 | $45.96 | 312,900 | $2.95 B |
| 08/28/2024 | $45.56 | $46.40 (1.84%) | $46.46 | $45.56 | 300,456 | $2.93 B |
| 08/27/2024 | $44.73 | $45.51 (1.74%) | $45.56 | $44.46 | 319,300 | $2.87 B |
| 08/26/2024 | $44.50 | $44.67 (0.38%) | $45.29 | $43.87 | 334,800 | $2.82 B |
| 08/23/2024 | $43.70 | $44.46 (1.74%) | $44.87 | $43.32 | 349,135 | $2.81 B |
| 08/22/2024 | $43.20 | $43.44 (0.56%) | $44.12 | $42.97 | 300,237 | $2.74 B |
| 08/21/2024 | $42.93 | $43.11 (0.42%) | $43.36 | $42.38 | 231,400 | $2.72 B |
| 08/20/2024 | $42.92 | $42.42 (-1.16%) | $43.33 | $42.29 | 261,107 | $2.68 B |
| 08/19/2024 | $42.39 | $43.31 (2.17%) | $43.44 | $42.14 | 421,123 | $2.73 B |
| 08/16/2024 | $41.54 | $42.25 (1.71%) | $42.70 | $40.94 | 676,900 | $2.67 B |
| 08/15/2024 | $41.42 | $41.48 (0.14%) | $42.23 | $40.60 | 752,545 | $2.62 B |
| 08/14/2024 | $41.17 | $40.91 (-0.63%) | $41.77 | $40.29 | 481,406 | $2.58 B |
| 08/13/2024 | $41.92 | $41.17 (-1.79%) | $41.92 | $40.85 | 427,200 | $2.60 B |
| 08/12/2024 | $41.93 | $41.50 (-1.03%) | $42.21 | $41.14 | 532,028 | $2.62 B |
| 08/09/2024 | $41.67 | $41.87 (0.48%) | $42.35 | $41.59 | 490,400 | $2.64 B |
| 08/08/2024 | $42.92 | $41.98 (-2.19%) | $42.95 | $41.40 | 431,200 | $2.65 B |
| 08/07/2024 | $44.23 | $42.50 (-3.91%) | $44.23 | $40.70 | 603,200 | $2.68 B |
| 08/06/2024 | $41.33 | $41.50 (0.41%) | $42.23 | $40.70 | 500,500 | $2.62 B |
| 08/05/2024 | $38.59 | $41.13 (6.58%) | $41.23 | $38.00 | 572,437 | $2.60 B |
| 08/02/2024 | $41.72 | $41.40 (-0.77%) | $42.80 | $40.39 | 820,800 | $2.61 B |
| 08/01/2024 | $43.73 | $43.21 (-1.19%) | $43.88 | $42.75 | 549,713 | $2.73 B |
| 07/31/2024 | $44.27 | $43.74 (-1.2%) | $44.87 | $43.65 | 728,715 | $2.76 B |
| 07/30/2024 | $42.99 | $44.21 (2.84%) | $44.27 | $42.80 | 939,743 | $2.79 B |
| 07/29/2024 | $43.51 | $42.75 (-1.75%) | $43.65 | $42.46 | 700,700 | $2.70 B |
| 07/26/2024 | $41.97 | $43.34 (3.26%) | $43.42 | $41.86 | 794,832 | $2.74 B |
| 07/25/2024 | $41.04 | $41.39 (0.85%) | $42.06 | $38.62 | 568,300 | $2.61 B |
| 07/24/2024 | $41.10 | $40.85 (-0.61%) | $41.63 | $40.67 | 364,000 | $2.58 B |
| 07/23/2024 | $40.09 | $41.60 (3.77%) | $42.12 | $40.09 | 367,600 | $2.63 B |
| 07/22/2024 | $40.19 | $40.41 (0.55%) | $40.60 | $39.71 | 417,834 | $2.55 B |
| 07/19/2024 | $40.89 | $40.03 (-2.1%) | $41.06 | $39.82 | 310,391 | $2.53 B |
| 07/18/2024 | $40.48 | $40.69 (0.52%) | $41.27 | $40.35 | 328,466 | $2.57 B |
| 07/17/2024 | $40.57 | $40.91 (0.84%) | $41.29 | $40.38 | 498,259 | $2.58 B |
| 07/16/2024 | $40.92 | $40.60 (-0.78%) | $42.13 | $40.37 | 604,900 | $2.56 B |
| 07/15/2024 | $39.68 | $40.08 (1.01%) | $40.52 | $39.13 | 571,218 | $2.53 B |
| 07/12/2024 | $38.70 | $39.28 (1.5%) | $40.13 | $38.28 | 616,350 | $2.48 B |
| 07/11/2024 | $37.77 | $38.50 (1.93%) | $38.62 | $37.11 | 551,783 | $2.43 B |
| 07/10/2024 | $36.45 | $36.78 (0.91%) | $36.88 | $36.16 | 254,007 | $2.32 B |
| 07/09/2024 | $36.96 | $36.55 (-1.11%) | $36.96 | $36.22 | 237,778 | $2.31 B |
| 07/08/2024 | $36.97 | $36.42 (-1.49%) | $37.34 | $36.13 | 356,349 | $2.30 B |
| 07/05/2024 | $35.66 | $36.46 (2.24%) | $36.50 | $34.95 | 232,197 | $2.30 B |
| 07/03/2024 | $36.11 | $35.80 (-0.86%) | $36.37 | $35.40 | 116,957 | $2.26 B |
| 07/02/2024 | $36.38 | $36.12 (-0.71%) | $36.63 | $35.55 | 274,859 | $2.28 B |
| 07/01/2024 | $35.35 | $36.29 (2.66%) | $36.33 | $34.94 | 466,271 | $2.29 B |
| 06/28/2024 | $35.41 | $35.47 (0.17%) | $35.90 | $34.99 | 1.38 M | $2.24 B |