5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
+1.78%
3 MONTH PERFORMANCE
-9.62%
6 MONTH PERFORMANCE
-16.97%
YEAR-TO-DATE PERFORMANCE
-16.73%
1 YEAR PERFORMANCE
-52.20%
The Baldwin Insurance Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $21.36 | $20.59 (-3.6%) | $22.00 | $20.58 | 1.67 M | $1.42 B |
| 05/05/2026 | $23.95 | $21.27 (-11.19%) | $23.95 | $21.12 | 2.39 M | $1.47 B |
| 05/04/2026 | $23.25 | $21.97 (-5.51%) | $23.25 | $21.54 | 1.65 M | $1.52 B |
| 05/01/2026 | $22.87 | $22.03 (-3.67%) | $23.36 | $21.68 | 1.63 M | $1.52 B |
| 04/30/2026 | $22.98 | $22.72 (-1.13%) | $22.98 | $21.94 | 1.11 M | $1.57 B |
| 04/29/2026 | $23.62 | $23.29 (-1.4%) | $23.74 | $23.09 | 819.13 K | $1.61 B |
| 04/28/2026 | $24.39 | $23.72 (-2.75%) | $24.59 | $23.41 | 1.13 M | $1.64 B |
| 04/27/2026 | $24.90 | $24.39 (-2.05%) | $25.18 | $24.36 | 1.52 M | $1.68 B |
| 04/24/2026 | $25.02 | $25.13 (0.44%) | $25.50 | $24.75 | 751.70 K | $1.74 B |
| 04/23/2026 | $25.52 | $25.28 (-0.94%) | $25.66 | $24.94 | 1.42 M | $1.75 B |
| 04/22/2026 | $26.43 | $25.60 (-3.14%) | $26.46 | $25.35 | 973.90 K | $1.77 B |
| 04/21/2026 | $26.00 | $26.53 (2.04%) | $26.96 | $25.60 | 1.85 M | $1.83 B |
| 04/20/2026 | $25.01 | $25.82 (3.24%) | $26.00 | $24.95 | 1.50 M | $1.78 B |
| 04/17/2026 | $24.11 | $25.04 (3.86%) | $25.17 | $24.06 | 1.73 M | $1.73 B |
| 04/16/2026 | $22.95 | $24.03 (4.71%) | $24.34 | $22.69 | 2.09 M | $1.66 B |
| 04/15/2026 | $22.07 | $22.83 (3.44%) | $22.89 | $21.87 | 995.00 K | $1.58 B |
| 04/14/2026 | $22.12 | $22.25 (0.59%) | $22.50 | $21.79 | 1.21 M | $1.54 B |
| 04/13/2026 | $21.46 | $22.12 (3.08%) | $22.22 | $21.24 | 1.22 M | $1.53 B |
| 04/10/2026 | $22.73 | $21.39 (-5.9%) | $22.73 | $20.76 | 1.42 M | $1.48 B |
| 04/09/2026 | $22.26 | $21.94 (-1.44%) | $22.76 | $21.64 | 1.60 M | $1.51 B |
| 04/08/2026 | $21.95 | $22.76 (3.69%) | $23.24 | $21.79 | 1.22 M | $1.57 B |
| 04/07/2026 | $22.13 | $21.51 (-2.8%) | $22.45 | $21.29 | 1.30 M | $1.49 B |
| 04/06/2026 | $22.37 | $22.13 (-1.07%) | $22.69 | $22.06 | 771.54 K | $1.53 B |
| 04/02/2026 | $21.32 | $22.35 (4.83%) | $22.51 | $21.18 | 1.35 M | $1.54 B |
| 04/01/2026 | $21.87 | $21.53 (-1.55%) | $22.09 | $21.37 | 1.40 M | $1.49 B |
| 03/31/2026 | $22.09 | $21.94 (-0.68%) | $22.31 | $21.35 | 1.80 M | $1.51 B |
| 03/30/2026 | $21.09 | $22.01 (4.36%) | $22.24 | $20.72 | 1.47 M | $1.52 B |
| 03/27/2026 | $21.55 | $21.09 (-2.13%) | $21.74 | $20.93 | 2.45 M | $1.46 B |
| 03/26/2026 | $21.25 | $21.68 (2.02%) | $21.85 | $21.15 | 2.85 M | $1.50 B |
| 03/25/2026 | $22.30 | $21.24 (-4.75%) | $22.54 | $20.95 | 1.78 M | $1.47 B |
| 03/24/2026 | $22.10 | $22.09 (-0.05%) | $22.42 | $21.83 | 1.34 M | $1.53 B |
| 03/23/2026 | $21.88 | $22.14 (1.19%) | $22.88 | $21.88 | 2.23 M | $1.53 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.
