NASDAQ:BWIN | Historical Stock Price | Baldwin Insurance Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.47$12.43$18.23$26.74$39.22$57.522019-10-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.97$29.97296,600——
2020-12-30$29.03$29.03231,000——
2020-12-29$29.47$29.47498,800——
2020-12-28$29.37$29.37221,800——
2020-12-24$30.25$30.25173,400——
2020-12-23$29.11$29.11398,600——
2020-12-22$30.47$30.47607,000——
2020-12-21$30.22$30.22262,700——
2020-12-18$29.85$29.85812,500——
2020-12-17$30.24$30.24472,200——
2020-12-16$29.90$29.90454,600——
2020-12-15$29.11$29.11468,600——
2020-12-14$27.51$27.511,212,200——
2020-12-11$28.53$28.531,702,200——
2020-12-10$29.36$29.36733,400——
2020-12-09$29.05$29.052,620,800——
2020-12-08$32.01$32.01149,200——
2020-12-07$31.18$31.18140,400——
2020-12-04$30.68$30.68212,400——
2020-12-03$30.18$30.18161,800——
2020-12-02$29.76$29.76143,100——
2020-12-01$30.84$30.84336,700——
2020-11-30$29.45$29.45836,400——
2020-11-27$30.99$30.9986,200——
2020-11-25$30.93$30.93261,000——
2020-11-24$31.82$31.82302,200——
2020-11-23$31.58$31.58140,100——
2020-11-20$31.30$31.30127,700——
2020-11-19$31.94$31.94129,200——
2020-11-18$31.08$31.08223,300——
2020-11-17$31.86$31.86158,500——
2020-11-16$32.58$32.58249,400——
2020-11-13$31.90$31.90591,000——
2020-11-12$30.24$30.24134,300——
2020-11-11$30.28$30.28366,600——
2020-11-10$30.10$30.10333,100——
2020-11-09$29.60$29.60259,100——
2020-11-06$29.96$29.96167,800——
2020-11-05$29.00$29.00146,800——
2020-11-04$28.51$28.5195,000——
2020-11-03$26.95$26.95161,700——
2020-11-02$26.07$26.07113,500——
2020-10-30$25.50$25.50141,500——
2020-10-29$25.60$25.60196,000——
2020-10-28$25.55$25.55113,100——
2020-10-27$25.96$25.96133,900——
2020-10-26$25.79$25.79185,100——
2020-10-23$26.63$26.63102,100——
2020-10-22$26.01$26.0179,600——
2020-10-21$25.92$25.9286,800——
2020-10-20$26.68$26.68188,200——
2020-10-19$26.55$26.55192,100——
2020-10-16$27.66$27.66104,100——
2020-10-15$27.64$27.64391,500——
2020-10-14$27.51$27.51282,100——
2020-10-13$29.08$29.08195,700——
2020-10-12$28.60$28.60605,400——
2020-10-09$27.30$27.30123,800——
2020-10-08$27.23$27.23123,000——
2020-10-07$27.17$27.17219,700——
2020-10-06$26.54$26.54266,300——
2020-10-05$26.80$26.80180,800——
2020-10-02$26.73$26.73187,100——
2020-10-01$26.80$26.80796,900——
2020-09-30$24.91$24.91289,000——
2020-09-29$25.27$25.27215,000——
2020-09-28$25.39$25.39217,600——
2020-09-25$24.98$24.98145,800——
2020-09-24$24.42$24.42200,500——
2020-09-23$24.77$24.77216,900——
2020-09-22$25.80$25.80254,100——
2020-09-21$25.02$25.02254,600——
2020-09-18$26.38$26.382,278,100——
2020-09-17$25.71$25.71247,900——
2020-09-16$26.72$26.72248,300——
2020-09-15$27.11$27.11123,000——
2020-09-14$27.77$27.77243,500——
2020-09-11$27.05$27.05190,000——
2020-09-10$27.67$27.67215,400——
2020-09-09$27.98$27.98386,800——
2020-09-08$27.08$27.08302,300——
2020-09-04$28.47$28.47378,100——
2020-09-03$27.26$27.26481,600——
2020-09-02$28.71$28.71596,800——
2020-09-01$27.49$27.49585,100——
2020-08-31$27.51$27.51626,200——
2020-08-28$24.69$24.69348,500——
2020-08-27$24.56$24.56276,800——
2020-08-26$24.55$24.55209,700——
2020-08-25$25.05$25.05412,900——
2020-08-24$24.89$24.89419,600——
2020-08-21$23.28$23.28300,700——
2020-08-20$22.80$22.80434,300——
2020-08-19$22.42$22.42263,200——
2020-08-18$21.63$21.63210,400——
2020-08-17$21.66$21.66138,700——
2020-08-14$22.17$22.17291,500——
2020-08-13$21.01$21.01224,300——
2020-08-12$20.61$20.61165,800——
2020-08-11$20.65$20.65174,200——
2020-08-10$20.75$20.75504,600——
2020-08-07$19.23$19.23588,100——
2020-08-06$17.65$17.65187,600——
2020-08-05$17.88$17.88232,600——
2020-08-04$17.40$17.4097,000——
2020-08-03$17.61$17.61324,100——
2020-07-31$17.45$17.45246,400——
2020-07-30$16.79$16.79115,400——
2020-07-29$16.68$16.6878,400——
2020-07-28$16.62$16.62142,900——
2020-07-27$16.94$16.94106,700——
2020-07-24$16.95$16.95216,600——
2020-07-23$17.47$17.47133,400——
2020-07-22$17.54$17.54190,400——
2020-07-21$17.92$17.92311,600——
2020-07-20$17.14$17.14263,100——
2020-07-17$16.66$16.66327,900——
2020-07-16$16.95$16.95277,300——
2020-07-15$16.41$16.41344,400——
2020-07-14$16.71$16.71371,700——
2020-07-13$16.84$16.84337,800——
2020-07-10$16.91$16.91277,300——
2020-07-09$16.47$16.47194,900——
2020-07-08$16.35$16.35312,700——
2020-07-07$16.50$16.50194,900——
2020-07-06$17.11$17.11174,300——
2020-07-02$16.52$16.52217,300——
2020-07-01$16.61$16.61227,200——
2020-06-30$17.27$17.27262,000——
2020-06-29$16.90$16.90656,300——
2020-06-26$18.30$18.302,037,500——
2020-06-25$16.54$16.543,815,600——
2020-06-24$13.67$13.67370,200——
2020-06-23$14.51$14.51382,800——
2020-06-22$15.19$15.19106,700——
2020-06-19$15.87$15.87380,200——
2020-06-18$15.40$15.40197,500——
2020-06-17$14.75$14.75114,300——
2020-06-16$14.79$14.79119,400——
2020-06-15$14.59$14.59177,700——
2020-06-12$14.78$14.78124,000——
2020-06-11$14.71$14.71187,800——
2020-06-10$15.09$15.09174,300——
2020-06-09$14.92$14.92123,400——
2020-06-08$14.97$14.97127,900——
2020-06-05$14.71$14.71351,200——
2020-06-04$14.42$14.42130,700——
2020-06-03$14.28$14.28172,700——
2020-06-02$13.21$13.21124,600——
2020-06-01$12.55$12.55130,000——
2020-05-29$12.40$12.4065,600——
2020-05-28$12.44$12.4496,600——
2020-05-27$13.10$13.10105,300——
2020-05-26$12.22$12.22117,600——
2020-05-22$11.76$11.7661,900——
2020-05-21$11.98$11.9878,600——
2020-05-20$11.60$11.60113,800——
2020-05-19$11.34$11.3464,400——
2020-05-18$11.64$11.64178,700——
2020-05-15$10.83$10.83207,500——
2020-05-14$10.19$10.19293,900——
2020-05-13$9.10$9.10355,800——
2020-05-12$9.99$9.99197,500——
2020-05-11$10.49$10.49122,300——
2020-05-08$11.04$11.04156,700——
2020-05-07$10.31$10.31138,200——
2020-05-06$10.01$10.01144,400——
2020-05-05$10.25$10.25176,200——
2020-05-04$10.25$10.25127,500——
2020-05-01$10.38$10.38109,100——
2020-04-30$10.02$10.02125,200——
2020-04-29$10.04$10.04195,200——
2020-04-28$9.60$9.60101,900——
2020-04-27$9.65$9.65114,000——
2020-04-24$9.65$9.6570,100——
2020-04-23$9.54$9.5495,600——
2020-04-22$9.66$9.66127,200——
2020-04-21$9.34$9.3496,500——
2020-04-20$9.57$9.57203,400——
2020-04-17$10.23$10.23188,000——
2020-04-16$9.94$9.9495,500——
2020-04-15$10.07$10.0757,900——
2020-04-14$10.71$10.71102,500——
2020-04-13$10.69$10.6995,500——
2020-04-09$10.95$10.95118,100——
2020-04-08$10.54$10.54323,200——
2020-04-07$9.97$9.97317,100——
2020-04-06$9.95$9.95157,400——
2020-04-03$8.92$8.92289,600——
2020-04-02$9.36$9.36239,600——
2020-04-01$9.25$9.25287,500——
2020-03-31$10.55$10.55109,900——
2020-03-30$11.04$11.04149,400——
2020-03-27$11.29$11.29129,100——
2020-03-26$11.72$11.72147,200——
2020-03-25$11.57$11.57597,900——
2020-03-24$10.19$10.19174,300——
2020-03-23$10.38$10.38230,700——
2020-03-20$11.17$11.17368,600——
2020-03-19$11.50$11.50208,400——
2020-03-18$12.09$12.09208,500——
2020-03-17$11.63$11.63358,200——
2020-03-16$11.12$11.12231,400——
2020-03-13$13.48$13.48419,700——
2020-03-12$13.20$13.20238,300——
2020-03-11$14.03$14.03121,500——
2020-03-10$14.23$14.2371,900——
2020-03-09$14.51$14.51146,500——
2020-03-06$16.19$16.19164,900——
2020-03-05$16.51$16.51105,400——
2020-03-04$16.47$16.4788,800——
2020-03-03$16.08$16.0880,100——
2020-03-02$16.18$16.18132,900——
2020-02-28$15.44$15.4486,800——
2020-02-27$16.40$16.4086,400——
2020-02-26$17.17$17.17123,300——
2020-02-25$17.19$17.19130,900——
2020-02-24$17.11$17.11108,000——
2020-02-21$17.42$17.4270,600——
2020-02-20$17.31$17.31162,700——
2020-02-19$16.93$16.93117,600——
2020-02-18$16.51$16.5179,200——
2020-02-14$16.68$16.6834,000——
2020-02-13$16.84$16.8462,000——
2020-02-12$16.34$16.3452,600——
2020-02-11$16.47$16.47140,500——
2020-02-10$16.44$16.44174,900——
2020-02-07$16.99$16.99206,600——
2020-02-06$16.92$16.9269,200——
2020-02-05$16.77$16.77101,100——
2020-02-04$16.68$16.68152,900——
2020-02-03$15.86$15.86108,000——
2020-01-31$15.08$15.0898,700——
2020-01-30$15.64$15.6471,200——
2020-01-29$15.84$15.8454,300——
2020-01-28$16.37$16.3752,900——
2020-01-27$16.37$16.37195,400——
2020-01-24$16.25$16.25142,700——
2020-01-23$16.33$16.33229,700——
2020-01-22$16.46$16.46352,700——
2020-01-21$16.45$16.45103,800——
2020-01-17$16.47$16.4786,800——
2020-01-16$16.51$16.51216,800——
2020-01-15$16.22$16.22237,400——
2020-01-14$16.16$16.16105,700——
2020-01-13$16.34$16.34165,600——
2020-01-10$16.03$16.03139,000——
2020-01-09$16.10$16.10427,600——
2020-01-08$16.14$16.14715,400——
2020-01-07$16.23$16.23239,400——
2020-01-06$16.43$16.43170,200——
2020-01-03$16.68$16.68248,800——
2020-01-02$16.32$16.32159,200——