5 DAY PERFORMANCE
-37.55%
1 MONTH PERFORMANCE
-37.27%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
-7.53%
YEAR-TO-DATE PERFORMANCE
-16.73%
1 YEAR PERFORMANCE
-34.52%
The Baldwin Insurance Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.94 | $31.89 (-0.16%) | $31.96 | $31.85 | 3.40 M | $2.20 B |
| 09/18/2026 | $31.98 | $31.93 (-0.16%) | $32.04 | $31.90 | 6.26 M | $2.20 B |
| 09/17/2026 | $32.06 | $31.95 (-0.34%) | $32.10 | $31.87 | 7.37 M | $2.21 B |
| 09/16/2026 | $32.25 | $32.04 (-0.65%) | $32.34 | $31.95 | 19.48 M | $2.21 B |
| 09/15/2026 | $32.00 | $32.49 (1.53%) | $32.71 | $31.95 | 12.04 M | $2.24 B |
| 09/14/2026 | $31.84 | $32.00 (0.5%) | $32.18 | $31.72 | 22.67 M | $2.21 B |
| 09/11/2026 | $29.71 | $29.65 (-0.2%) | $29.77 | $28.82 | 941.90 K | $2.05 B |
| 09/10/2026 | $28.32 | $29.39 (3.78%) | $29.67 | $28.26 | 733.77 K | $2.03 B |
| 09/09/2026 | $29.50 | $28.23 (-4.31%) | $29.73 | $27.74 | 1.64 M | $1.95 B |
| 09/08/2026 | $30.17 | $29.71 (-1.52%) | $30.71 | $29.52 | 791.40 K | $2.05 B |
| 09/04/2026 | $31.01 | $30.88 (-0.42%) | $31.37 | $30.54 | 618.65 K | $2.13 B |
| 09/03/2026 | $31.38 | $31.22 (-0.51%) | $31.90 | $30.84 | 957.30 K | $2.16 B |
| 09/02/2026 | $30.43 | $31.01 (1.91%) | $31.06 | $29.71 | 1.62 M | $2.14 B |
| 09/01/2026 | $30.85 | $30.26 (-1.91%) | $31.58 | $30.25 | 898.13 K | $2.09 B |
| 08/31/2026 | $30.40 | $30.85 (1.48%) | $31.06 | $30.01 | 1.06 M | $2.13 B |
| 08/28/2026 | $30.16 | $30.68 (1.72%) | $31.06 | $30.16 | 674.90 K | $2.12 B |
| 08/27/2026 | $29.95 | $30.16 (0.7%) | $30.58 | $29.86 | 925.00 K | $2.08 B |
| 08/26/2026 | $30.62 | $30.41 (-0.69%) | $31.02 | $30.21 | 618.62 K | $2.10 B |
| 08/25/2026 | $31.07 | $30.91 (-0.51%) | $31.53 | $30.89 | 1.05 M | $2.13 B |
| 08/24/2026 | $31.93 | $31.30 (-1.97%) | $32.59 | $31.16 | 885.90 K | $2.16 B |
| 08/21/2026 | $31.62 | $31.90 (0.89%) | $32.11 | $31.40 | 552.84 K | $2.20 B |
| 08/20/2026 | $30.86 | $31.45 (1.91%) | $31.75 | $30.86 | 670.70 K | $2.17 B |
| 08/19/2026 | $30.30 | $31.15 (2.81%) | $31.45 | $30.25 | 991.03 K | $2.15 B |
| 08/18/2026 | $30.90 | $30.20 (-2.27%) | $31.80 | $30.08 | 851.80 K | $2.09 B |
| 08/17/2026 | $30.67 | $30.77 (0.33%) | $31.36 | $30.03 | 1.12 M | $2.12 B |
| 08/14/2026 | $30.73 | $31.51 (2.54%) | $32.57 | $30.01 | 1.66 M | $2.18 B |
| 08/13/2026 | $31.46 | $30.85 (-1.94%) | $31.80 | $30.06 | 822.80 K | $2.13 B |
| 08/12/2026 | $29.76 | $31.01 (4.2%) | $31.26 | $29.63 | 1.82 M | $2.14 B |
| 08/11/2026 | $28.85 | $29.76 (3.15%) | $29.82 | $28.40 | 568.00 K | $2.05 B |
| 08/10/2026 | $29.19 | $28.85 (-1.16%) | $29.30 | $28.45 | 760.03 K | $1.99 B |
| 08/07/2026 | $28.73 | $29.54 (2.82%) | $29.98 | $28.14 | 1.42 M | $2.04 B |
| 08/06/2026 | $28.95 | $28.60 (-1.21%) | $29.43 | $28.51 | 1.23 M | $1.97 B |
| 08/05/2026 | $29.00 | $28.77 (-0.79%) | $29.00 | $28.16 | 857.11 K | $1.99 B |
| 08/04/2026 | $29.03 | $28.86 (-0.59%) | $29.35 | $28.02 | 1.32 M | $1.99 B |
| 08/03/2026 | $28.31 | $29.48 (4.13%) | $30.04 | $28.15 | 1.88 M | $2.04 B |
| 07/31/2026 | $26.73 | $27.74 (3.78%) | $28.13 | $26.30 | 1.25 M | $2.59 B |
| 07/30/2026 | $27.91 | $26.69 (-4.37%) | $27.91 | $26.30 | 1.08 M | $2.49 B |
| 07/29/2026 | $28.01 | $28.22 (0.75%) | $28.80 | $27.58 | 951.64 K | $2.63 B |
| 07/28/2026 | $27.67 | $28.63 (3.47%) | $29.17 | $27.67 | 1.70 M | $2.67 B |
| 07/27/2026 | $26.80 | $27.40 (2.24%) | $27.43 | $26.01 | 2.16 M | $2.56 B |
| 07/24/2026 | $25.87 | $26.47 (2.32%) | $26.78 | $25.87 | 876.60 K | $1.83 B |
| 07/23/2026 | $25.25 | $25.89 (2.53%) | $25.93 | $24.66 | 1.20 M | $1.79 B |
| 07/22/2026 | $26.15 | $25.20 (-3.63%) | $26.42 | $25.01 | 1.51 M | $1.74 B |
| 07/21/2026 | $26.45 | $26.15 (-1.13%) | $27.20 | $25.85 | 880.20 K | $1.81 B |
| 07/20/2026 | $27.27 | $26.95 (-1.17%) | $27.57 | $26.61 | 1.35 M | $1.86 B |
| 07/17/2026 | $27.40 | $27.25 (-0.55%) | $28.55 | $27.00 | 1.31 M | $1.88 B |
| 07/16/2026 | $25.80 | $27.50 (6.59%) | $27.53 | $25.59 | 1.49 M | $1.90 B |
| 07/15/2026 | $26.71 | $25.62 (-4.08%) | $26.71 | $25.58 | 868.05 K | $1.77 B |
| 07/14/2026 | $26.98 | $26.51 (-1.74%) | $27.18 | $26.44 | 858.52 K | $1.83 B |
| 07/13/2026 | $26.54 | $27.32 (2.94%) | $27.58 | $26.54 | 854.73 K | $1.89 B |
| 07/10/2026 | $26.42 | $26.50 (0.3%) | $26.81 | $25.97 | 884.70 K | $1.83 B |
| 07/09/2026 | $26.71 | $26.45 (-0.97%) | $26.97 | $25.55 | 1.14 M | $1.83 B |
| 07/08/2026 | $27.42 | $26.87 (-2.01%) | $27.61 | $26.83 | 1.06 M | $1.86 B |
| 07/07/2026 | $27.56 | $27.30 (-0.94%) | $27.98 | $27.26 | 1.05 M | $1.89 B |
| 07/06/2026 | $28.03 | $27.09 (-3.35%) | $28.23 | $26.79 | 1.61 M | $1.87 B |
| 07/02/2026 | $27.07 | $28.41 (4.95%) | $28.46 | $26.91 | 1.75 M | $1.96 B |
| 07/01/2026 | $26.62 | $26.91 (1.09%) | $27.33 | $26.43 | 2.13 M | $1.86 B |
| 06/30/2026 | $26.18 | $26.58 (1.53%) | $26.75 | $25.54 | 1.35 M | $1.84 B |
| 06/29/2026 | $25.47 | $26.25 (3.06%) | $26.56 | $25.13 | 1.82 M | $1.81 B |
| 06/26/2026 | $24.36 | $26.22 (7.64%) | $26.56 | $24.19 | 4.39 M | $1.81 B |
| 06/25/2026 | $24.94 | $24.01 (-3.73%) | $25.11 | $23.84 | 1.35 M | $1.66 B |
| 06/24/2026 | $24.66 | $24.87 (0.85%) | $25.54 | $24.06 | 3.02 M | $1.72 B |
| 06/23/2026 | $23.56 | $24.39 (3.52%) | $25.77 | $23.56 | 3.17 M | $1.68 B |
| 06/22/2026 | $22.82 | $23.52 (3.07%) | $24.96 | $22.65 | 4.89 M | $1.62 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.
