5 DAY PERFORMANCE
-11.93%
1 MONTH PERFORMANCE
-10.47%
3 MONTH PERFORMANCE
+6.66%
6 MONTH PERFORMANCE
-20.97%
YEAR-TO-DATE PERFORMANCE
-16.73%
1 YEAR PERFORMANCE
-50.85%
The Baldwin Insurance Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $23.95 | $21.27 (-11.19%) | $23.95 | $21.12 | 2.26 M | $2.00 B |
| 05/04/2026 | $23.25 | $21.97 (-5.51%) | $23.25 | $21.54 | 1.65 M | $2.06 B |
| 05/01/2026 | $22.87 | $22.03 (-3.67%) | $23.36 | $21.68 | 1.63 M | $2.07 B |
| 04/30/2026 | $22.98 | $22.72 (-1.13%) | $22.98 | $21.94 | 1.11 M | $2.13 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 |
| 03/20/2026 | $21.40 | $21.64 (1.12%) | $22.13 | $21.09 | 6.05 M | $1.49 B |
| 03/19/2026 | $21.41 | $21.12 (-1.35%) | $21.51 | $20.69 | 2.35 M | $1.46 B |
| 03/18/2026 | $21.07 | $21.13 (0.28%) | $21.39 | $20.27 | 1.49 M | $1.46 B |
| 03/17/2026 | $21.30 | $21.42 (0.56%) | $22.05 | $21.16 | 1.80 M | $1.48 B |
| 03/16/2026 | $21.19 | $21.11 (-0.38%) | $21.78 | $21.03 | 2.02 M | $1.46 B |
| 03/13/2026 | $21.08 | $21.06 (-0.09%) | $21.84 | $20.88 | 1.71 M | $1.45 B |
| 03/12/2026 | $20.51 | $20.81 (1.46%) | $21.26 | $20.27 | 1.77 M | $1.44 B |
| 03/11/2026 | $20.79 | $20.51 (-1.35%) | $21.12 | $20.22 | 1.73 M | $1.42 B |
| 03/10/2026 | $19.87 | $20.87 (5.03%) | $20.88 | $19.55 | 2.49 M | $1.44 B |
| 03/09/2026 | $21.03 | $20.01 (-4.85%) | $21.08 | $19.30 | 2.02 M | $1.38 B |
| 03/06/2026 | $21.92 | $21.03 (-4.06%) | $22.19 | $20.85 | 1.89 M | $1.45 B |
| 03/05/2026 | $22.47 | $22.24 (-1.02%) | $22.97 | $21.99 | 1.66 M | $1.54 B |
| 03/04/2026 | $22.29 | $22.05 (-1.08%) | $22.68 | $22.04 | 1.17 M | $1.52 B |
| 03/03/2026 | $22.67 | $22.29 (-1.68%) | $22.95 | $21.91 | 1.75 M | $1.54 B |
| 03/02/2026 | $22.22 | $23.19 (4.37%) | $23.61 | $22.22 | 2.91 M | $1.60 B |
| 02/27/2026 | $20.17 | $23.23 (15.17%) | $23.51 | $20.12 | 3.25 M | $1.60 B |
| 02/26/2026 | $17.16 | $18.49 (7.75%) | $18.66 | $16.97 | 3.67 M | $1.28 B |
| 02/25/2026 | $17.38 | $16.94 (-2.53%) | $17.63 | $16.80 | 2.14 M | $1.17 B |
| 02/24/2026 | $16.48 | $16.60 (0.73%) | $17.16 | $16.36 | 1.23 M | $1.15 B |
| 02/23/2026 | $16.33 | $16.57 (1.47%) | $17.24 | $16.13 | 1.80 M | $1.14 B |
| 02/20/2026 | $16.65 | $16.53 (-0.72%) | $16.91 | $16.22 | 831.12 K | $1.13 B |
| 02/19/2026 | $16.96 | $16.53 (-2.54%) | $17.48 | $16.39 | 1.09 M | $1.13 B |
| 02/18/2026 | $17.37 | $16.93 (-2.53%) | $17.71 | $16.91 | 1.13 M | $1.16 B |
| 02/17/2026 | $16.58 | $17.31 (4.4%) | $17.62 | $16.28 | 1.50 M | $1.19 B |
| 02/13/2026 | $16.66 | $16.50 (-0.96%) | $16.88 | $16.03 | 1.39 M | $1.13 B |
| 02/12/2026 | $16.60 | $16.76 (0.96%) | $16.98 | $15.88 | 1.51 M | $1.15 B |
| 02/11/2026 | $16.95 | $16.51 (-2.6%) | $17.10 | $16.08 | 2.82 M | $1.13 B |
| 02/10/2026 | $17.55 | $17.00 (-3.13%) | $18.28 | $16.81 | 2.20 M | $1.17 B |
| 02/09/2026 | $19.47 | $17.69 (-9.14%) | $19.92 | $17.66 | 1.88 M | $1.21 B |
| 02/06/2026 | $19.07 | $19.57 (2.62%) | $20.19 | $19.02 | 2.70 M | $1.34 B |
| 02/05/2026 | $20.62 | $18.76 (-9.02%) | $21.09 | $18.63 | 1.45 M | $1.29 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.
