Baldwin Insurance Group Stock Price History
NASDAQ: BWINFinanceSpecialty InsurersUSD
31.87+0.02 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWIN price history at a glance
The price history for Baldwin Insurance Group (BWIN) on this page begins on October 21, 2019, when the stock closed at $16.15; it most recently closed at $31.87 on October 5, 2026. The highest price in this record is $55.82, reached on October 14, 2024; the latest close is 42.9% below that peak. Across the 6 complete calendar years in the table, BWIN finished higher in 3 and lower in 3. Its best year was 2020 (+79.7%) and its worst was 2025 (-37.7%).
Over roughly 7 years the share price changed +97.3%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, BWIN has gained 9.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $55.82
- Date of high
- Oct 14, 2024
- Low since 2019
- $8.35
- Date of low
- Mar 30, 2020
- 52-week high
- $32.71
- 52-week low
- $15.88
- IPO year
- 2019
- Last close
- $31.87
BWIN returns
1 week
+0.31%
1 month
+12.89%
3 months
+20.26%
6 months
+48.99%
Year to date
+32.63%
1 year
+9.71%
3 years
+43.49%
5 years
-17.05%
BWIN price return, excluding dividends.
BWIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.87 | +34.02% |
| 2025 | 23.78 | -37.65% |
| 2024 | 38.14 | +58.78% |
| 2023 | 24.02 | -4.46% |
| 2022 | 25.14 | -30.38% |
| 2021 | 36.11 | +20.49% |
| 2020 | 29.97 | +79.68% |
| 2019* | 16.68 | +3.28% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
BWIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.86 | 31.90 | 31.85 | 31.87 | +0.06% | |
| 31.85 | 31.91 | 31.84 | 31.85 | +0.13% | |
| 31.86 | 31.88 | 31.80 | 31.81 | -0.06% | |
| 31.83 | 31.90 | 31.81 | 31.83 | -0.22% | |
| 31.78 | 31.95 | 31.78 | 31.90 | +0.41% | |
| 31.78 | 31.81 | 31.75 | 31.77 | 0.00% | |
| 31.79 | 31.93 | 31.77 | 31.77 | -0.06% | |
| 31.82 | 31.85 | 31.79 | 31.79 | +0.03% | |
| 31.83 | 31.90 | 31.78 | 31.78 | -0.13% | |
| 31.85 | 31.89 | 31.80 | 31.82 | -0.09% | |
| 31.85 | 31.93 | 31.82 | 31.85 | +0.03% | |
| 31.87 | 31.91 | 31.70 | 31.84 | -0.03% | |
| 31.91 | 31.95 | 31.81 | 31.85 | -0.31% | |
| 31.92 | 31.95 | 31.88 | 31.95 | +0.19% | |
| 31.94 | 31.96 | 31.85 | 31.89 | -0.13% | |
| 31.98 | 32.04 | 31.90 | 31.93 | -0.06% | |
| 32.06 | 32.10 | 31.87 | 31.95 | -0.28% | |
| 32.25 | 32.34 | 31.95 | 32.04 | -1.39% | |
| 32.00 | 32.71 | 31.95 | 32.49 | +1.53% | |
| 31.84 | 32.18 | 31.72 | 32.00 | +7.93% | |
| 29.71 | 29.77 | 28.82 | 29.65 | +0.88% | |
| 28.32 | 29.67 | 28.26 | 29.39 | +4.11% | |
| 29.50 | 29.73 | 27.74 | 28.23 | -4.98% | |
| 30.17 | 30.71 | 29.52 | 29.71 | -3.79% | |
| 31.01 | 31.37 | 30.54 | 30.88 | -1.09% | |
| 31.38 | 31.90 | 30.84 | 31.22 | +0.68% | |
| 30.43 | 31.06 | 29.71 | 31.01 | +2.48% | |
| 30.85 | 31.58 | 30.25 | 30.26 | -1.91% | |
| 30.40 | 31.06 | 30.01 | 30.85 | +0.55% | |
| 30.16 | 31.06 | 30.16 | 30.68 | +1.72% | |
| 29.95 | 30.58 | 29.86 | 30.16 | -0.82% | |
| 30.62 | 31.02 | 30.21 | 30.41 | -1.62% | |
| 31.07 | 31.53 | 30.89 | 30.91 | -1.25% | |
| 31.93 | 32.59 | 31.16 | 31.30 | -1.88% | |
| 31.62 | 32.11 | 31.40 | 31.90 | +1.43% | |
| 30.86 | 31.75 | 30.86 | 31.45 | +0.96% | |
| 30.30 | 31.45 | 30.25 | 31.15 | +3.15% | |
| 30.90 | 31.80 | 30.08 | 30.20 | -1.85% | |
| 30.67 | 31.36 | 30.03 | 30.77 | -2.35% | |
| 30.73 | 32.57 | 30.01 | 31.51 | +2.14% | |
| 31.46 | 31.80 | 30.06 | 30.85 | -0.52% | |
| 29.76 | 31.26 | 29.63 | 31.01 | +4.20% | |
| 28.85 | 29.82 | 28.40 | 29.76 | +3.15% | |
| 29.19 | 29.30 | 28.45 | 28.85 | -2.34% | |
| 28.73 | 29.98 | 28.14 | 29.54 | +3.29% | |
| 28.95 | 29.43 | 28.51 | 28.60 | -0.59% | |
| 29.00 | 29.00 | 28.16 | 28.77 | -0.31% | |
| 29.03 | 29.35 | 28.02 | 28.86 | -2.10% | |
| 28.31 | 30.04 | 28.15 | 29.48 | +6.27% | |
| 26.73 | 28.13 | 26.30 | 27.74 | +3.93% | |
| 27.91 | 27.91 | 26.30 | 26.69 | -5.42% | |
| 28.01 | 28.80 | 27.58 | 28.22 | -1.43% | |
| 27.67 | 29.17 | 27.67 | 28.63 | +4.49% | |
| 26.80 | 27.43 | 26.01 | 27.40 | +3.51% | |
| 25.87 | 26.78 | 25.87 | 26.47 | +2.24% | |
| 25.25 | 25.93 | 24.66 | 25.89 | +2.74% | |
| 26.15 | 26.42 | 25.01 | 25.20 | -3.63% | |
| 26.45 | 27.20 | 25.85 | 26.15 | -2.97% | |
| 27.27 | 27.57 | 26.61 | 26.95 | -1.10% | |
| 27.40 | 28.55 | 27.00 | 27.25 | -0.91% | |
| 25.80 | 27.53 | 25.59 | 27.50 | +7.34% | |
| 26.71 | 26.71 | 25.58 | 25.62 | -3.36% | |
| 26.98 | 27.18 | 26.44 | 26.51 | -2.96% | |
| 26.54 | 27.58 | 26.54 | 27.32 | +3.09% | |
| 26.42 | 26.81 | 25.97 | 26.50 | +0.19% | |
| 26.71 | 26.97 | 25.55 | 26.45 | -1.56% | |
| 27.42 | 27.61 | 26.83 | 26.87 | -1.58% | |
| 27.56 | 27.98 | 27.26 | 27.30 | +0.78% | |
| 28.03 | 28.23 | 26.79 | 27.09 | -4.65% | |
| 27.07 | 28.46 | 26.91 | 28.41 | +5.57% | |
| 26.62 | 27.33 | 26.43 | 26.91 | +1.24% | |
| 26.18 | 26.75 | 25.54 | 26.58 | +1.26% | |
| 25.47 | 26.56 | 25.13 | 26.25 | +0.11% | |
| 24.36 | 26.56 | 24.19 | 26.22 | +9.20% | |
| 24.94 | 25.11 | 23.84 | 24.01 | -3.46% | |
| 24.66 | 25.54 | 24.06 | 24.87 | +1.97% | |
| 23.56 | 25.77 | 23.56 | 24.39 | +3.70% | |
| 22.82 | 24.96 | 22.65 | 23.52 | +16.21% | |
| 17.24 | 20.50 | 16.84 | 20.24 | +16.79% | |
| 18.42 | 19.00 | 17.18 | 17.33 | -7.28% | |
| 18.18 | 18.91 | 18.18 | 18.69 | +2.92% | |
| 18.13 | 19.02 | 17.96 | 18.16 | +0.17% | |
| 18.44 | 18.65 | 17.75 | 18.13 | -1.84% | |
| 19.37 | 19.62 | 18.43 | 18.47 | -4.65% | |
| 19.30 | 20.02 | 19.30 | 19.37 | +0.05% | |
| 19.24 | 19.77 | 18.97 | 19.36 | +0.62% | |
| 19.58 | 19.61 | 18.90 | 19.24 | -3.22% | |
| 19.40 | 19.91 | 19.00 | 19.88 | +3.33% | |
| 19.31 | 19.95 | 18.99 | 19.24 | +2.50% | |
| 19.30 | 19.40 | 18.77 | 18.77 | -3.64% | |
| 19.78 | 19.98 | 18.74 | 19.48 | -3.52% | |
| 19.24 | 20.48 | 19.10 | 20.19 | +3.96% | |
| 19.68 | 20.30 | 19.30 | 19.42 | -2.22% | |
| 19.41 | 20.47 | 19.28 | 19.86 | +2.42% | |
| 19.35 | 20.09 | 18.95 | 19.39 | +2.00% | |
| 20.15 | 20.18 | 18.96 | 19.01 | -3.31% | |
| 20.28 | 20.51 | 19.62 | 19.66 | -3.49% | |
| 19.85 | 20.39 | 19.58 | 20.37 | +1.24% | |
| 20.10 | 20.28 | 19.25 | 20.12 | +1.31% | |
| 20.98 | 21.57 | 19.85 | 19.86 | -4.89% | |
| 19.98 | 21.06 | 19.91 | 20.88 | +4.30% | |
| 19.73 | 20.44 | 19.55 | 20.02 | +1.06% | |
| 20.59 | 20.72 | 19.80 | 19.81 | -1.64% | |
| 19.82 | 20.15 | 19.53 | 20.14 | +0.35% | |
| 20.25 | 20.37 | 19.88 | 20.07 | -0.45% | |
| 19.95 | 20.50 | 19.95 | 20.16 | -0.10% | |
| 21.04 | 21.12 | 20.13 | 20.18 | -3.81% | |
| 20.98 | 21.51 | 20.26 | 20.98 | +1.89% | |
| 21.36 | 22.00 | 20.58 | 20.59 | -3.20% | |
| 23.95 | 23.95 | 21.12 | 21.27 | -3.19% | |
| 23.25 | 23.25 | 21.54 | 21.97 | -0.27% | |
| 22.87 | 23.36 | 21.68 | 22.03 | -3.04% | |
| 22.98 | 22.98 | 21.94 | 22.72 | -2.45% | |
| 23.62 | 23.74 | 23.09 | 23.29 | -1.81% | |
| 24.39 | 24.59 | 23.41 | 23.72 | -2.75% | |
| 24.90 | 25.18 | 24.36 | 24.39 | -2.94% | |
| 25.02 | 25.50 | 24.75 | 25.13 | -0.59% | |
| 25.52 | 25.66 | 24.94 | 25.28 | -1.25% | |
| 26.43 | 26.46 | 25.35 | 25.60 | -3.51% | |
| 26.00 | 26.96 | 25.60 | 26.53 | +2.75% | |
| 25.01 | 26.00 | 24.95 | 25.82 | +3.12% | |
| 24.11 | 25.17 | 24.06 | 25.04 | +4.20% | |
| 22.95 | 24.34 | 22.69 | 24.03 | +5.26% | |
| 22.07 | 22.89 | 21.87 | 22.83 | +2.61% | |
| 22.12 | 22.50 | 21.79 | 22.25 | +0.59% | |
| 21.46 | 22.22 | 21.24 | 22.12 | +3.41% | |
| 22.73 | 22.73 | 20.76 | 21.39 | -2.51% | |
| 22.26 | 22.76 | 21.64 | 21.94 | -3.60% | |
| 21.95 | 23.24 | 21.79 | 22.76 | +5.81% | |
| 22.13 | 22.45 | 21.29 | 21.51 | -2.80% | |
| 22.37 | 22.69 | 22.06 | 22.13 | -0.98% | |
| 21.32 | 22.51 | 21.18 | 22.35 | +3.81% | |
| 21.87 | 22.09 | 21.37 | 21.53 | -1.87% | |
| 22.09 | 22.31 | 21.35 | 21.94 | -0.32% | |
| 21.09 | 22.24 | 20.72 | 22.01 | +4.36% | |
| 21.55 | 21.74 | 20.93 | 21.09 | -2.72% | |
| 21.25 | 21.85 | 21.15 | 21.68 | +2.07% | |
| 22.30 | 22.54 | 20.95 | 21.24 | -3.85% | |
| 22.10 | 22.42 | 21.83 | 22.09 | -0.23% | |
| 21.88 | 22.88 | 21.88 | 22.14 | +2.31% | |
| 21.40 | 22.13 | 21.09 | 21.64 | +2.46% | |
| 21.41 | 21.51 | 20.69 | 21.12 | -0.05% | |
| 21.07 | 21.39 | 20.27 | 21.13 | -1.35% | |
| 21.30 | 22.05 | 21.16 | 21.42 | +1.47% | |
| 21.19 | 21.78 | 21.03 | 21.11 | +0.24% | |
| 21.08 | 21.84 | 20.88 | 21.06 | +1.20% | |
| 20.51 | 21.26 | 20.27 | 20.81 | +1.46% | |
| 20.79 | 21.12 | 20.22 | 20.51 | -1.72% | |
| 19.87 | 20.88 | 19.55 | 20.87 | +4.30% | |
| 21.03 | 21.08 | 19.30 | 20.01 | -4.85% | |
| 21.92 | 22.19 | 20.85 | 21.03 | -5.44% | |
| 22.47 | 22.97 | 21.99 | 22.24 | +0.86% | |
| 22.29 | 22.68 | 22.04 | 22.05 | -1.08% | |
| 22.67 | 22.95 | 21.91 | 22.29 | -3.88% | |
| 22.22 | 23.61 | 22.22 | 23.19 | -0.17% | |
| 20.17 | 23.51 | 20.12 | 23.23 | +25.64% | |
| 17.16 | 18.66 | 16.97 | 18.49 | +9.15% | |
| 17.38 | 17.63 | 16.80 | 16.94 | +2.05% | |
| 16.48 | 17.16 | 16.37 | 16.60 | +0.18% | |
| 16.33 | 17.24 | 16.13 | 16.57 | +0.24% | |
| 16.65 | 16.91 | 16.22 | 16.53 | 0.00% | |
| 16.96 | 17.48 | 16.39 | 16.53 | -2.36% | |
| 17.37 | 17.71 | 16.91 | 16.93 | -2.20% | |
| 16.58 | 17.62 | 16.28 | 17.31 | +4.91% | |
| 16.66 | 16.88 | 16.03 | 16.50 | -1.55% | |
| 16.60 | 16.98 | 15.88 | 16.76 | +1.51% | |
| 16.95 | 17.10 | 16.08 | 16.51 | -2.88% | |
| 17.55 | 18.28 | 16.81 | 17.00 | -3.90% | |
| 19.47 | 19.92 | 17.66 | 17.69 | -9.61% | |
| 19.07 | 20.19 | 19.02 | 19.57 | +4.32% | |
| 20.62 | 21.09 | 18.63 | 18.76 | -9.02% | |
| 20.62 | 21.43 | 20.23 | 20.62 | +0.59% | |
| 20.31 | 21.42 | 19.88 | 20.50 | -0.44% | |
| 21.92 | 22.92 | 20.57 | 20.59 | -6.07% | |
| 22.83 | 23.15 | 21.86 | 21.92 | -3.99% | |
| 22.98 | 23.89 | 22.33 | 22.83 | +0.04% | |
| 24.04 | 24.97 | 22.68 | 22.82 | -5.07% | |
| 25.31 | 25.59 | 23.53 | 24.04 | -6.97% | |
| 25.37 | 25.85 | 24.95 | 25.84 | +2.83% | |
| 26.30 | 26.49 | 25.00 | 25.13 | -4.56% | |
| 26.18 | 26.82 | 26.06 | 26.33 | +0.46% | |
| 26.55 | 26.71 | 24.89 | 26.21 | -0.19% | |
| 26.48 | 26.81 | 25.94 | 26.26 | -1.43% | |
| 26.00 | 26.75 | 25.08 | 26.64 | +1.80% | |
| 26.25 | 27.01 | 25.96 | 26.17 | -1.58% | |
| 25.39 | 26.62 | 25.39 | 26.59 | +4.36% | |
| 25.98 | 26.12 | 24.66 | 25.48 | -1.28% | |
| 25.92 | 26.12 | 25.35 | 25.81 | -0.88% | |
| 26.34 | 26.72 | 25.91 | 26.04 | -0.65% | |
| 25.15 | 26.78 | 25.01 | 26.21 | +5.43% | |
| 24.97 | 25.21 | 23.80 | 24.86 | -0.28% | |
| 25.03 | 25.19 | 23.73 | 24.93 | -0.44% | |
| 23.86 | 25.40 | 23.35 | 25.04 | +5.30% | |
| 24.03 | 25.00 | 23.44 | 23.78 | -1.04% | |
| 25.42 | 25.61 | 24.00 | 24.03 | -5.58% | |
| 25.85 | 26.25 | 25.19 | 25.45 | -1.51% | |
| 25.71 | 26.00 | 25.31 | 25.84 | +0.94% | |
| 25.03 | 25.67 | 24.60 | 25.60 | +1.79% | |
| 24.23 | 25.26 | 23.87 | 25.15 | +4.36% | |
| 23.83 | 24.11 | 23.51 | 24.10 | +0.88% | |
| 23.80 | 24.68 | 23.23 | 23.89 | +0.84% | |
| 23.48 | 24.09 | 23.12 | 23.69 | -0.80% | |
| 22.85 | 24.09 | 22.68 | 23.88 | +4.87% | |
| 22.24 | 22.84 | 21.92 | 22.77 | +1.92% | |
| 23.61 | 24.22 | 22.13 | 22.34 | -5.62% | |
| 24.76 | 24.91 | 23.63 | 23.67 | -1.70% | |
| 24.24 | 24.90 | 23.66 | 24.08 | +3.35% | |
| 22.51 | 24.06 | 22.47 | 23.30 | +4.44% | |
| 22.01 | 22.71 | 21.78 | 22.31 | +0.45% | |
| 22.66 | 23.49 | 22.17 | 22.21 | -2.50% | |
| 24.97 | 26.00 | 22.71 | 22.78 | -9.06% | |
| 25.96 | 25.96 | 24.40 | 25.05 | -3.28% | |
| 26.01 | 26.18 | 25.04 | 25.90 | -0.35% | |
| 26.40 | 26.99 | 24.52 | 25.99 | -1.48% | |
| 28.06 | 28.24 | 26.20 | 26.38 | -5.62% | |
| 28.09 | 28.80 | 27.84 | 27.95 | -1.96% | |
| 27.80 | 28.57 | 27.60 | 28.51 | +2.81% | |
| 27.49 | 28.17 | 26.91 | 27.73 | +0.87% | |
| 27.44 | 28.22 | 27.36 | 27.49 | +0.22% | |
| 27.71 | 27.85 | 27.18 | 27.43 | -1.37% | |
| 26.86 | 28.37 | 26.63 | 27.81 | +3.54% | |
| 26.99 | 27.46 | 26.55 | 26.86 | +0.45% | |
| 26.89 | 26.99 | 26.04 | 26.74 | -0.07% | |
| 27.90 | 28.12 | 26.37 | 26.76 | -4.33% | |
| 27.40 | 28.02 | 26.72 | 27.97 | +2.15% | |
| 27.54 | 27.88 | 26.82 | 27.38 | -1.51% | |
| 27.64 | 28.51 | 27.58 | 27.80 | -0.11% | |
| 27.43 | 28.24 | 27.34 | 27.83 | +1.46% | |
| 26.96 | 27.44 | 26.46 | 27.43 | +3.59% | |
| 26.54 | 27.62 | 26.31 | 26.48 | -1.45% | |
| 26.02 | 26.88 | 25.81 | 26.87 | +4.19% | |
| 25.26 | 25.87 | 24.58 | 25.79 | +1.86% | |
| 24.40 | 25.60 | 23.80 | 25.32 | +10.04% | |
| 22.55 | 23.07 | 22.20 | 23.01 | +2.68% | |
| 22.07 | 22.41 | 21.63 | 22.41 | +1.40% | |
| 21.36 | 22.23 | 21.26 | 22.10 | +2.84% | |
| 22.56 | 22.91 | 21.30 | 21.49 | -4.79% | |
| 23.09 | 23.21 | 22.48 | 22.57 | -3.34% | |
| 23.75 | 23.80 | 23.28 | 23.35 | -2.71% | |
| 23.48 | 24.18 | 23.23 | 24.00 | +2.26% | |
| 24.57 | 24.58 | 23.44 | 23.47 | -3.89% | |
| 23.69 | 24.50 | 23.28 | 24.42 | +3.65% | |
| 23.26 | 23.65 | 22.15 | 23.56 | +0.13% | |
| 22.80 | 23.77 | 22.44 | 23.53 | +3.20% | |
| 23.29 | 23.56 | 22.60 | 22.80 | -1.43% | |
| 23.77 | 24.09 | 23.05 | 23.13 | -2.53% | |
| 26.03 | 26.65 | 23.69 | 23.73 | -9.77% | |
| 27.04 | 27.30 | 26.27 | 26.30 | -3.27% | |
| 26.95 | 27.80 | 26.82 | 27.19 | +0.41% | |
| 28.17 | 28.56 | 26.99 | 27.08 | -5.74% | |
| 29.23 | 29.23 | 28.60 | 28.73 | -1.10% | |
| 28.95 | 29.30 | 28.46 | 29.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWIN chart for longer ranges.