5 DAY PERFORMANCE
+9.50%
1 MONTH PERFORMANCE
+17.24%
3 MONTH PERFORMANCE
-10.36%
6 MONTH PERFORMANCE
-35.18%
YEAR-TO-DATE PERFORMANCE
+8.36%
1 YEAR PERFORMANCE
-28.54%
The Baldwin Insurance Group Inc. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $26.34 | $26.04 (-1.14%) | $26.72 | $25.91 | 1.06 M | $1.79 B |
| 01/08/2026 | $25.15 | $26.21 (4.21%) | $26.78 | $25.01 | 1.79 M | $1.80 B |
| 01/07/2026 | $24.97 | $24.86 (-0.44%) | $25.21 | $23.80 | 1.67 M | $1.71 B |
| 01/06/2026 | $25.03 | $24.93 (-0.4%) | $25.19 | $23.73 | 1.27 M | $1.71 B |
| 01/05/2026 | $23.86 | $25.04 (4.95%) | $25.40 | $23.35 | 921.40 K | $1.72 B |
| 01/02/2026 | $24.03 | $23.78 (-1.04%) | $25.00 | $23.44 | 935.92 K | $1.63 B |
| 12/31/2025 | $25.42 | $24.03 (-5.47%) | $25.61 | $24.00 | 1.12 M | $1.65 B |
| 12/30/2025 | $25.85 | $25.45 (-1.55%) | $26.25 | $25.19 | 639.51 K | $1.75 B |
| 12/29/2025 | $25.71 | $25.84 (0.51%) | $26.00 | $25.31 | 829.58 K | $1.77 B |
| 12/26/2025 | $25.03 | $25.60 (2.28%) | $25.67 | $24.60 | 837.10 K | $1.76 B |
| 12/24/2025 | $24.23 | $25.15 (3.8%) | $25.26 | $23.87 | 615.31 K | $1.73 B |
| 12/23/2025 | $23.83 | $24.10 (1.13%) | $24.11 | $23.51 | 564.90 K | $1.65 B |
| 12/22/2025 | $23.80 | $23.89 (0.38%) | $24.68 | $23.23 | 1.75 M | $1.64 B |
| 12/19/2025 | $23.48 | $23.69 (0.89%) | $24.09 | $23.12 | 1.46 M | $1.63 B |
| 12/18/2025 | $22.85 | $23.88 (4.51%) | $24.09 | $22.68 | 995.24 K | $1.64 B |
| 12/17/2025 | $22.24 | $22.77 (2.38%) | $22.84 | $21.92 | 1.12 M | $1.56 B |
| 12/16/2025 | $23.61 | $22.34 (-5.38%) | $24.22 | $22.13 | 1.29 M | $1.53 B |
| 12/15/2025 | $24.76 | $23.67 (-4.4%) | $24.91 | $23.63 | 1.07 M | $1.62 B |
| 12/12/2025 | $24.24 | $24.08 (-0.66%) | $24.90 | $23.66 | 1.19 M | $1.65 B |
| 12/11/2025 | $22.51 | $23.30 (3.51%) | $24.06 | $22.47 | 1.17 M | $1.60 B |
| 12/10/2025 | $22.01 | $22.31 (1.36%) | $22.71 | $21.78 | 1.35 M | $1.53 B |
| 12/09/2025 | $22.66 | $22.21 (-1.99%) | $23.49 | $22.17 | 1.34 M | $1.52 B |
| 12/08/2025 | $24.97 | $22.78 (-8.77%) | $26.00 | $22.71 | 1.45 M | $1.56 B |
| 12/05/2025 | $25.96 | $25.05 (-3.51%) | $25.96 | $24.40 | 1.71 M | $1.72 B |
| 12/04/2025 | $26.01 | $25.90 (-0.42%) | $26.18 | $25.04 | 2.06 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 |
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.
