5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
-9.06%
6 MONTH PERFORMANCE
-22.75%
YEAR-TO-DATE PERFORMANCE
-3.90%
The Baldwin Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $39.63 | $38.79 (-2.12%) | $40.30 | $38.78 | 489,066 | $2.54 B |
| 03/12/2025 | $41.05 | $39.95 (-2.68%) | $41.50 | $39.73 | 1.05 M | $2.59 B |
| 03/11/2025 | $38.51 | $40.45 (5.04%) | $40.53 | $37.92 | 885,316 | $2.62 B |
| 03/10/2025 | $38.55 | $38.26 (-0.75%) | $39.13 | $37.63 | 936,000 | $2.48 B |
| 03/07/2025 | $38.62 | $39.20 (1.5%) | $39.69 | $37.55 | 530,717 | $2.54 B |
| 03/06/2025 | $40.26 | $38.59 (-4.15%) | $40.65 | $38.10 | 603,844 | $2.50 B |
| 03/05/2025 | $40.44 | $40.92 (1.19%) | $41.33 | $40.26 | 596,044 | $2.65 B |
| 03/04/2025 | $38.96 | $40.48 (3.9%) | $40.97 | $38.18 | 814,712 | $2.62 B |
| 03/03/2025 | $42.92 | $39.18 (-8.71%) | $42.92 | $39.00 | 870,600 | $2.54 B |
| 02/28/2025 | $40.10 | $41.14 (2.59%) | $41.60 | $40.10 | 670,547 | $2.67 B |
| 02/27/2025 | $40.63 | $39.97 (-1.62%) | $42.31 | $39.92 | 631,900 | $2.59 B |
| 02/26/2025 | $39.50 | $40.61 (2.81%) | $41.24 | $38.84 | 1.03 M | $2.63 B |
| 02/25/2025 | $39.60 | $39.86 (0.66%) | $40.00 | $38.77 | 560,539 | $2.58 B |
| 02/24/2025 | $39.44 | $39.30 (-0.35%) | $39.95 | $38.50 | 419,900 | $2.55 B |
| 02/21/2025 | $40.79 | $39.18 (-3.95%) | $41.27 | $38.94 | 348,332 | $2.51 B |
| 02/20/2025 | $40.71 | $40.25 (-1.13%) | $41.02 | $39.60 | 380,110 | $2.58 B |
| 02/19/2025 | $40.73 | $40.85 (0.29%) | $41.11 | $40.21 | 245,016 | $2.61 B |
| 02/18/2025 | $42.07 | $41.06 (-2.4%) | $43.80 | $40.44 | 434,906 | $2.63 B |
| 02/14/2025 | $41.63 | $41.69 (0.14%) | $42.15 | $40.59 | 542,000 | $2.67 B |
| 02/13/2025 | $40.36 | $41.60 (3.07%) | $41.76 | $39.36 | 635,523 | $2.66 B |
| 02/12/2025 | $39.63 | $40.01 (0.96%) | $40.11 | $39.29 | 326,101 | $2.56 B |
| 02/11/2025 | $41.43 | $40.47 (-2.32%) | $42.17 | $40.40 | 462,200 | $2.59 B |
| 02/10/2025 | $42.45 | $41.65 (-1.88%) | $42.45 | $41.16 | 320,000 | $2.67 B |
| 02/07/2025 | $41.15 | $42.26 (2.7%) | $42.65 | $40.86 | 359,310 | $2.71 B |
| 02/06/2025 | $41.82 | $41.11 (-1.7%) | $42.17 | $40.94 | 336,300 | $2.63 B |
| 02/05/2025 | $41.45 | $41.52 (0.17%) | $41.58 | $40.80 | 269,527 | $2.66 B |
| 02/04/2025 | $40.79 | $41.07 (0.69%) | $41.60 | $40.61 | 231,003 | $2.63 B |
| 02/03/2025 | $39.74 | $40.99 (3.15%) | $41.28 | $39.20 | 304,256 | $2.62 B |
| 01/31/2025 | $41.24 | $40.95 (-0.7%) | $41.75 | $40.74 | 336,444 | $2.62 B |
| 01/30/2025 | $41.71 | $41.51 (-0.48%) | $41.85 | $41.10 | 302,400 | $2.66 B |
| 01/29/2025 | $41.34 | $41.23 (-0.27%) | $41.80 | $40.67 | 401,800 | $2.64 B |
| 01/28/2025 | $41.91 | $41.38 (-1.26%) | $42.09 | $41.18 | 453,315 | $2.65 B |
| 01/27/2025 | $40.25 | $41.81 (3.88%) | $42.22 | $40.25 | 547,609 | $2.68 B |
| 01/24/2025 | $40.38 | $40.48 (0.25%) | $41.22 | $40.38 | 436,200 | $2.59 B |
| 01/23/2025 | $41.37 | $40.78 (-1.43%) | $41.83 | $40.51 | 522,202 | $2.61 B |
| 01/22/2025 | $41.10 | $41.55 (1.09%) | $41.83 | $41.10 | 413,000 | $2.66 B |
| 01/21/2025 | $41.59 | $41.30 (-0.7%) | $42.26 | $41.20 | 817,930 | $2.64 B |
| 01/17/2025 | $41.06 | $41.23 (0.41%) | $41.73 | $40.89 | 566,243 | $2.64 B |
| 01/16/2025 | $39.53 | $40.87 (3.39%) | $40.88 | $39.53 | 429,907 | $2.62 B |
| 01/15/2025 | $38.96 | $39.60 (1.64%) | $39.70 | $38.86 | 814,700 | $2.53 B |
| 01/14/2025 | $36.50 | $37.83 (3.64%) | $38.26 | $35.73 | 520,700 | $2.42 B |
| 01/13/2025 | $35.00 | $36.41 (4.03%) | $36.50 | $34.78 | 744,622 | $2.33 B |
| 01/10/2025 | $35.26 | $35.72 (1.3%) | $36.32 | $35.24 | 688,044 | $2.29 B |
| 01/08/2025 | $36.41 | $36.44 (0.08%) | $36.75 | $35.84 | 424,126 | $2.33 B |
| 01/07/2025 | $37.40 | $36.55 (-2.27%) | $37.65 | $36.21 | 570,500 | $2.34 B |
| 01/06/2025 | $38.13 | $37.25 (-2.31%) | $38.70 | $37.17 | 397,702 | $2.38 B |
| 01/03/2025 | $38.14 | $38.14 (0%) | $38.40 | $37.36 | 735,413 | $2.44 B |
| 01/02/2025 | $38.94 | $37.27 (-4.29%) | $39.44 | $37.17 | 634,300 | $2.39 B |
| 12/31/2024 | $38.50 | $38.76 (0.68%) | $39.03 | $38.21 | 548,160 | $2.48 B |
| 12/30/2024 | $38.56 | $38.37 (-0.49%) | $38.89 | $37.79 | 349,304 | $2.46 B |
| 12/27/2024 | $39.53 | $38.84 (-1.75%) | $39.77 | $38.27 | 355,534 | $2.49 B |
| 12/26/2024 | $39.01 | $39.62 (1.56%) | $39.68 | $38.58 | 292,642 | $2.54 B |
| 12/24/2024 | $38.96 | $39.27 (0.8%) | $39.31 | $38.47 | 175,535 | $2.51 B |
| 12/23/2024 | $39.55 | $38.93 (-1.57%) | $39.55 | $38.33 | 384,519 | $2.49 B |
| 12/20/2024 | $38.39 | $39.75 (3.54%) | $40.45 | $38.34 | 1.04 M | $2.54 B |
| 12/19/2024 | $39.17 | $39.48 (0.79%) | $40.46 | $39.16 | 555,144 | $2.53 B |
| 12/18/2024 | $40.91 | $38.87 (-4.99%) | $41.31 | $38.58 | 512,000 | $2.49 B |
| 12/17/2024 | $40.91 | $40.60 (-0.76%) | $42.20 | $39.86 | 497,035 | $2.60 B |
| 12/16/2024 | $40.78 | $41.37 (1.45%) | $41.54 | $40.48 | 614,931 | $2.65 B |
| 12/13/2024 | $41.82 | $40.96 (-2.06%) | $42.11 | $40.69 | 673,045 | $2.62 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.
