The Baldwin Insurance Group, Inc. - Class A Common Stock (BWIN)

Historical Prices For The Baldwin Insurance Group, Inc. - Class A Common Stock (BWIN)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	44.40	46.13	42.88	46.10	585,407	46.10
4/01/2025	44.64	45.04	43.42	43.93	579,107	43.93
3/31/2025	44.34	45.25	44.00	44.69	765,112	44.69
3/28/2025	45.95	46.57	44.98	45.11	532,374	45.11
3/27/2025	45.41	46.47	45.09	46.05	659,131	46.05
3/26/2025	46.29	47.15	44.04	44.64	671,859	44.64
3/25/2025	45.63	47.07	45.54	46.41	817,183	46.41
3/24/2025	44.67	46.17	44.42	45.82	915,400	45.82
3/21/2025	43.01	44.23	42.70	43.89	1,595,362	43.89
3/20/2025	42.82	43.61	41.80	43.12	626,979	43.12
3/19/2025	41.48	43.51	39.95	43.29	720,742	43.29
3/18/2025	40.27	41.70	39.91	41.49	513,803	41.49
3/17/2025	39.53	40.87	39.53	40.56	301,045	40.56
3/14/2025	39.22	40.12	38.95	39.97	340,636	39.97
3/13/2025	39.63	40.39	38.78	38.79	493,499	38.79
3/12/2025	41.05	41.50	39.73	39.95	1,055,006	39.95
3/11/2025	38.51	40.53	37.92	40.45	885,316	40.45
3/10/2025	38.55	39.13	37.63	38.26	935,978	38.26
3/07/2025	38.62	39.69	37.55	39.20	530,717	39.20
3/06/2025	40.26	40.65	38.10	38.59	603,844	38.59
3/05/2025	40.44	41.33	40.26	40.92	596,044	40.92
3/04/2025	38.96	40.97	38.18	40.48	814,712	40.48
3/03/2025	42.92	42.92	39.00	39.18	870,565	39.18
2/28/2025	40.10	41.59	40.10	41.14	670,547	41.14
2/27/2025	40.63	42.31	39.92	39.97	631,879	39.97
2/26/2025	39.50	41.24	38.84	40.61	1,028,035	40.61
2/25/2025	39.60	40.00	38.77	39.86	560,539	39.86
2/24/2025	39.44	39.95	38.50	39.30	419,892	39.30
2/21/2025	40.79	41.27	38.94	39.18	348,332	39.18
2/20/2025	40.71	41.02	39.60	40.25	380,110	40.25
2/19/2025	40.73	41.10	40.21	40.85	245,013	40.85
2/18/2025	42.07	43.80	40.44	41.06	434,906	41.06
2/14/2025	41.63	42.15	40.59	41.69	541,995	41.69
2/13/2025	40.36	41.76	39.36	41.60	635,523	41.60
2/12/2025	39.63	40.11	39.29	40.01	326,101	40.01
2/11/2025	41.43	42.16	40.40	40.47	462,190	40.47
2/10/2025	42.45	42.45	41.16	41.65	319,953	41.65
2/07/2025	41.15	42.65	40.86	42.26	359,310	42.26
2/06/2025	41.82	42.17	40.94	41.11	336,269	41.11
2/05/2025	41.45	41.58	40.80	41.52	269,527	41.52
2/04/2025	40.79	41.60	40.61	41.07	231,003	41.07
2/03/2025	39.74	41.28	39.20	40.99	304,159	40.99
1/31/2025	41.24	41.75	40.74	40.95	336,444	40.95
1/30/2025	41.71	41.85	41.09	41.51	302,379	41.51
1/29/2025	41.34	41.80	40.67	41.23	401,762	41.23
1/28/2025	41.91	42.09	41.18	41.38	453,315	41.38
1/27/2025	40.25	42.22	40.25	41.81	547,609	41.81
1/24/2025	40.38	41.22	40.38	40.48	436,168	40.48
1/23/2025	41.37	41.83	40.51	40.78	522,202	40.78
1/22/2025	41.10	41.83	41.10	41.55	412,983	41.55
1/21/2025	41.59	42.26	41.20	41.30	817,930	41.30
1/17/2025	41.06	41.73	40.89	41.23	566,243	41.23
1/16/2025	39.53	40.88	39.53	40.87	429,906	40.87
1/15/2025	38.96	39.70	38.86	39.60	814,673	39.60
1/14/2025	36.50	38.26	35.73	37.83	520,678	37.83
1/13/2025	35.00	36.50	34.78	36.41	744,620	36.41
1/10/2025	35.26	36.32	35.24	35.72	688,044	35.72
1/08/2025	36.41	36.75	35.84	36.44	424,126	36.44
1/07/2025	37.40	37.65	36.21	36.55	570,500	36.55
1/06/2025	38.13	38.70	37.17	37.25	397,702	37.25
1/03/2025	38.14	38.40	37.36	38.14	735,413	38.14