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:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	23.69	24.50	23.28	24.42	1,004,951	24.42
10/22/2025	23.26	23.65	22.14	23.56	985,369	23.56
10/21/2025	22.80	23.77	22.44	23.53	1,590,764	23.53
10/20/2025	23.29	23.56	22.60	22.80	1,056,057	22.80
10/17/2025	23.77	24.09	23.05	23.13	1,057,936	23.13
10/16/2025	26.03	26.65	23.69	23.73	1,315,719	23.73
10/15/2025	27.04	27.30	26.27	26.30	638,835	26.30
10/14/2025	26.95	27.80	26.82	27.19	761,098	27.19
10/13/2025	28.17	28.56	26.99	27.08	1,258,531	27.08
10/10/2025	29.23	29.23	28.60	28.73	693,192	28.73
10/09/2025	28.95	29.30	28.45	29.05	492,914	29.05
10/08/2025	29.18	29.83	28.72	28.95	881,161	28.95
10/07/2025	27.73	29.02	27.73	28.96	1,080,987	28.96
10/06/2025	28.78	28.99	27.54	27.64	778,078	27.64
10/03/2025	28.01	28.84	27.87	28.80	810,292	28.80
10/02/2025	26.92	27.86	26.33	27.86	643,529	27.86
10/01/2025	28.02	28.19	27.11	27.12	879,236	27.12
9/30/2025	27.88	28.68	27.53	28.21	873,140	28.21
9/29/2025	28.55	28.75	27.72	27.90	641,543	27.90
9/26/2025	28.63	29.02	28.44	28.62	611,735	28.62
9/25/2025	28.87	29.30	28.27	28.57	870,820	28.57
9/24/2025	29.72	30.10	29.10	29.12	855,917	29.12
9/23/2025	30.96	31.14	29.82	29.83	553,193	29.83
9/22/2025	30.51	30.82	29.96	30.68	506,231	30.68
9/19/2025	32.14	32.14	30.55	30.56	1,032,342	30.56
9/18/2025	31.45	31.96	31.17	31.50	614,842	31.50
9/17/2025	31.47	32.16	31.15	31.48	918,188	31.48
9/16/2025	30.08	31.59	29.89	31.31	1,090,334	31.31
9/15/2025	31.22	31.59	29.58	30.08	1,026,622	30.08
9/12/2025	30.86	32.08	30.53	31.09	707,252	31.09
9/11/2025	30.58	31.75	30.41	31.05	983,765	31.05
9/10/2025	31.16	31.52	30.21	30.37	747,128	30.37
9/09/2025	32.34	32.34	31.24	31.35	964,419	31.35
9/08/2025	31.88	32.38	31.45	32.37	614,988	32.37
9/05/2025	31.52	31.94	31.19	31.85	806,804	31.85
9/04/2025	30.21	31.47	29.80	31.28	732,250	31.28
9/03/2025	31.46	31.79	30.15	30.21	682,672	30.21
9/02/2025	31.32	32.26	30.96	31.62	947,257	31.62
8/29/2025	31.85	32.52	31.63	31.67	676,866	31.67
8/28/2025	32.06	32.09	31.42	31.61	882,896	31.61
8/27/2025	32.70	33.00	32.07	32.09	549,265	32.09
8/26/2025	33.30	33.49	32.60	32.82	684,760	32.82
8/25/2025	33.50	33.83	33.08	33.33	626,387	33.33
8/22/2025	34.28	34.79	33.30	33.57	693,317	33.57
8/21/2025	33.27	34.22	33.07	34.11	726,280	34.11
8/20/2025	33.38	33.81	33.15	33.61	488,622	33.61
8/19/2025	32.77	33.41	32.35	33.32	634,452	33.32
8/18/2025	32.79	33.47	32.66	32.69	606,227	32.69
8/15/2025	33.38	33.95	32.67	32.84	1,329,941	32.84
8/14/2025	33.78	33.92	32.98	33.19	2,024,325	33.19
8/13/2025	32.72	34.31	32.55	34.19	1,273,796	34.19
8/12/2025	31.96	32.88	31.58	32.77	1,192,914	32.77
8/11/2025	32.25	32.90	31.52	31.58	1,482,366	31.58
8/08/2025	31.29	32.52	30.58	32.27	1,866,565	32.27
8/07/2025	30.34	30.76	28.66	30.72	1,774,570	30.72
8/06/2025	33.63	34.51	29.99	30.39	2,787,682	30.39
8/05/2025	36.37	36.78	35.97	36.46	735,958	36.46
8/04/2025	35.46	36.16	35.09	36.01	660,573	36.01
8/01/2025	36.15	36.16	35.00	35.31	748,592	35.31
7/31/2025	36.73	37.44	36.46	36.84	671,288	36.84
7/30/2025	37.55	37.83	36.55	36.79	584,371	36.79
7/29/2025	40.14	40.22	36.77	37.36	1,288,517	37.36
7/28/2025	40.73	40.95	39.67	39.83	511,998	39.83
7/25/2025	40.82	41.63	40.55	40.64	464,225	40.64
7/24/2025	41.09	41.16	40.15	40.27	361,211	40.27