5 DAY PERFORMANCE
-37.33%
1 MONTH PERFORMANCE
-37.27%
3 MONTH PERFORMANCE
-30.45%
6 MONTH PERFORMANCE
-5.92%
YEAR-TO-DATE PERFORMANCE
-16.73%
1 YEAR PERFORMANCE
-20.97%
The Baldwin Insurance Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.19 | $31.97 (-0.68%) | $32.20 | $31.97 | 1.02 M | $2.21 B |
| 11/04/2026 | $32.00 | $32.14 (0.44%) | $32.14 | $31.99 | 4.18 M | $2.22 B |
| 11/03/2026 | $31.97 | $31.99 (0.06%) | $32.00 | $31.94 | 687.80 K | $2.21 B |
| 11/02/2026 | $31.95 | $31.92 (-0.09%) | $31.99 | $31.90 | 1.07 M | $2.20 B |
| 10/30/2026 | $31.92 | $31.93 (0.03%) | $31.95 | $31.85 | 1.58 M | $2.20 B |
| 10/29/2026 | $32.00 | $31.83 (-0.53%) | $32.03 | $31.83 | 1.67 M | $2.20 B |
| 10/28/2026 | $31.90 | $31.95 (0.16%) | $31.98 | $31.89 | 689.05 K | $2.21 B |
| 10/27/2026 | $31.91 | $31.91 (0%) | $31.94 | $31.89 | 1.21 M | $2.20 B |
| 10/26/2026 | $31.91 | $31.99 (0.25%) | $31.99 | $31.90 | 846.40 K | $2.21 B |
| 10/23/2026 | $31.93 | $31.96 (0.09%) | $31.97 | $31.87 | 1.16 M | $2.21 B |
| 10/22/2026 | $31.94 | $31.89 (-0.16%) | $32.02 | $31.89 | 1.53 M | $2.20 B |
| 10/21/2026 | $31.91 | $31.92 (0.03%) | $31.95 | $31.88 | 956.73 K | $2.20 B |
| 10/20/2026 | $31.89 | $31.89 (0%) | $32.00 | $31.86 | 1.92 M | $2.20 B |
| 10/19/2026 | $31.92 | $31.87 (-0.16%) | $31.99 | $31.84 | 2.15 M | $2.20 B |
| 10/16/2026 | $31.97 | $31.91 (-0.19%) | $31.99 | $31.89 | 1.48 M | $2.20 B |
| 10/15/2026 | $31.95 | $31.93 (-0.06%) | $32.03 | $31.89 | 1.67 M | $2.20 B |
| 10/14/2026 | $31.88 | $31.92 (0.13%) | $31.92 | $31.85 | 991.52 K | $2.20 B |
| 10/13/2026 | $31.92 | $31.87 (-0.16%) | $31.93 | $31.85 | 2.34 M | $2.20 B |
| 10/12/2026 | $31.86 | $31.85 (-0.03%) | $31.91 | $31.84 | 3.32 M | $2.20 B |
| 10/09/2026 | $31.85 | $31.87 (0.06%) | $31.90 | $31.84 | 3.39 M | $2.20 B |
| 10/08/2026 | $31.85 | $31.85 (0%) | $31.91 | $31.84 | 1.53 M | $2.20 B |
| 10/07/2026 | $31.86 | $31.81 (-0.16%) | $31.88 | $31.80 | 2.48 M | $2.20 B |
| 10/06/2026 | $31.83 | $31.83 (0%) | $31.90 | $31.81 | 1.69 M | $2.20 B |
| 10/05/2026 | $31.78 | $31.90 (0.38%) | $31.95 | $31.78 | 1.20 M | $2.20 B |
| 10/02/2026 | $31.78 | $31.77 (-0.03%) | $31.81 | $31.75 | 2.55 M | $2.19 B |
| 10/01/2026 | $31.79 | $31.77 (-0.06%) | $31.93 | $31.77 | 5.51 M | $2.19 B |
| 09/30/2026 | $31.82 | $31.79 (-0.09%) | $31.85 | $31.79 | 4.25 M | $2.20 B |
| 09/29/2026 | $31.83 | $31.78 (-0.16%) | $31.90 | $31.78 | 3.54 M | $2.19 B |
| 09/28/2026 | $31.85 | $31.82 (-0.09%) | $31.89 | $31.80 | 3.05 M | $2.20 B |
| 09/25/2026 | $31.85 | $31.85 (0%) | $31.93 | $31.82 | 1.48 M | $2.20 B |
| 09/24/2026 | $31.87 | $31.84 (-0.09%) | $31.91 | $31.70 | 4.40 M | $2.20 B |
| 09/23/2026 | $31.91 | $31.85 (-0.19%) | $31.95 | $31.81 | 3.63 M | $2.20 B |
| 09/22/2026 | $31.92 | $31.95 (0.09%) | $31.95 | $31.88 | 4.19 M | $2.21 B |
| 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 |
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.
