5 DAY PERFORMANCE
-27.87%
1 MONTH PERFORMANCE
-26.70%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
-16.73%
1 YEAR PERFORMANCE
-34.86%
The Baldwin Insurance Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $28.95 | $28.60 (-1.21%) | $29.43 | $28.51 | 1.23 M | $2.67 B |
| 08/05/2026 | $29.00 | $28.77 (-0.79%) | $29.00 | $28.16 | 857.11 K | $2.68 B |
| 08/04/2026 | $29.03 | $28.86 (-0.59%) | $29.35 | $28.02 | 1.32 M | $2.69 B |
| 08/03/2026 | $28.31 | $29.48 (4.13%) | $30.04 | $28.15 | 1.88 M | $2.75 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 |
| 06/18/2026 | $17.24 | $20.24 (17.4%) | $20.50 | $16.84 | 6.11 M | $1.40 B |
| 06/17/2026 | $18.42 | $17.33 (-5.92%) | $19.00 | $17.18 | 1.90 M | $1.20 B |
| 06/16/2026 | $18.18 | $18.69 (2.81%) | $18.91 | $18.18 | 1.77 M | $1.29 B |
| 06/15/2026 | $18.13 | $18.16 (0.17%) | $19.02 | $17.96 | 1.06 M | $1.25 B |
| 06/12/2026 | $18.44 | $18.13 (-1.68%) | $18.65 | $17.75 | 1.19 M | $1.25 B |
| 06/11/2026 | $19.37 | $18.47 (-4.65%) | $19.62 | $18.43 | 1.16 M | $1.28 B |
| 06/10/2026 | $19.30 | $19.37 (0.36%) | $20.02 | $19.30 | 1.13 M | $1.34 B |
| 06/09/2026 | $19.24 | $19.36 (0.62%) | $19.77 | $18.97 | 1.61 M | $1.34 B |
| 06/08/2026 | $19.58 | $19.24 (-1.74%) | $19.61 | $18.90 | 1.55 M | $1.33 B |
| 06/05/2026 | $19.40 | $19.88 (2.47%) | $19.91 | $19.00 | 1.45 M | $1.37 B |
| 06/04/2026 | $19.31 | $19.24 (-0.36%) | $19.95 | $18.99 | 1.19 M | $1.33 B |
| 06/03/2026 | $19.30 | $18.77 (-2.75%) | $19.40 | $18.77 | 1.35 M | $1.30 B |
| 06/02/2026 | $19.78 | $19.48 (-1.52%) | $19.98 | $18.74 | 2.40 M | $1.35 B |
| 06/01/2026 | $19.24 | $20.19 (4.94%) | $20.48 | $19.10 | 1.41 M | $1.39 B |
| 05/29/2026 | $19.68 | $19.42 (-1.32%) | $20.30 | $19.30 | 1.98 M | $1.34 B |
| 05/28/2026 | $19.41 | $19.86 (2.32%) | $20.47 | $19.28 | 1.96 M | $1.37 B |
| 05/27/2026 | $19.35 | $19.39 (0.21%) | $20.09 | $18.95 | 2.53 M | $1.34 B |
| 05/26/2026 | $20.15 | $19.01 (-5.66%) | $20.18 | $18.96 | 1.90 M | $1.31 B |
| 05/22/2026 | $20.28 | $19.66 (-3.06%) | $20.51 | $19.62 | 1.36 M | $1.36 B |
| 05/21/2026 | $19.85 | $20.37 (2.62%) | $20.39 | $19.58 | 891.63 K | $1.41 B |
| 05/20/2026 | $20.10 | $20.12 (0.1%) | $20.28 | $19.25 | 1.20 M | $1.39 B |
| 05/19/2026 | $20.98 | $19.86 (-5.34%) | $21.57 | $19.85 | 963.15 K | $1.37 B |
| 05/18/2026 | $19.98 | $20.88 (4.5%) | $21.06 | $19.91 | 887.72 K | $1.44 B |
| 05/15/2026 | $19.73 | $20.02 (1.47%) | $20.44 | $19.55 | 939.40 K | $1.38 B |
| 05/14/2026 | $20.59 | $19.81 (-3.79%) | $20.72 | $19.80 | 1.53 M | $1.37 B |
| 05/13/2026 | $19.82 | $20.14 (1.61%) | $20.15 | $19.53 | 1.33 M | $1.39 B |
| 05/12/2026 | $20.25 | $20.07 (-0.89%) | $20.37 | $19.88 | 1.15 M | $1.39 B |
| 05/11/2026 | $19.95 | $20.16 (1.05%) | $20.50 | $19.95 | 1.10 M | $1.39 B |
| 05/08/2026 | $21.04 | $20.18 (-4.09%) | $21.12 | $20.13 | 1.10 M | $1.39 B |
| 05/07/2026 | $20.98 | $20.98 (0%) | $21.51 | $20.26 | 1.42 M | $1.45 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.
