Skip to main content

The Baldwin Insurance Group Inc (NQ: BRP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.30 12.89 12.01 12.40 65,500 -0.04(-0.32%)
May 28, 2020 13.48 13.48 12.22 12.44 96,647 -0.66(-5.00%)
May 27, 2020 12.70 13.29 12.30 13.10 105,282 +0.88(+7.16%)
May 26, 2020 12.39 12.66 12.09 12.22 117,551 +0.46(+3.91%)
May 22, 2020 12.09 12.09 11.59 11.76 61,900 -0.22(-1.84%)
May 21, 2020 11.56 12.13 11.35 11.98 78,582 +0.38(+3.28%)
May 20, 2020 11.63 12.01 11.35 11.60 113,845 +0.26(+2.29%)
May 19, 2020 11.55 11.94 11.17 11.34 64,428 -0.30(-2.58%)
May 18, 2020 11.10 11.71 10.93 11.64 178,684 +0.81(+7.48%)
May 15, 2020 10.24 10.91 10.05 10.83 207,500 +0.64(+6.28%)
May 14, 2020 10.59 10.59 8.960 10.19 293,862 +1.09(+11.98%)
May 13, 2020 9.900 9.900 8.980 9.100 355,802 -0.89(-8.91%)
May 12, 2020 10.48 10.60 9.660 9.990 197,482 -0.50(-4.77%)
May 11, 2020 10.95 11.05 10.37 10.49 122,307 -0.55(-4.98%)
May 08, 2020 10.63 11.43 10.31 11.04 156,600 +0.73(+7.08%)
May 07, 2020 10.12 10.55 10.03 10.31 138,214 +0.30(+3.00%)
May 06, 2020 10.39 10.39 9.800 10.01 144,431 -0.23(-2.29%)
May 05, 2020 10.45 10.64 10.24 10.24 176,244 -0.01(-0.05%)
May 04, 2020 10.33 10.45 9.970 10.25 127,549 -0.13(-1.25%)
May 01, 2020 10.01 10.90 9.695 10.38 109,000 +0.36(+3.59%)
Apr 30, 2020 9.790 10.10 9.130 10.02 125,228 -0.02(-0.20%)
Apr 29, 2020 9.980 10.30 9.430 10.04 195,195 +0.44(+4.58%)
Apr 28, 2020 9.990 10.00 9.530 9.600 101,904 -0.05(-0.52%)
Apr 27, 2020 9.910 9.910 9.160 9.650 114,049 +0.00(+0.00%)
Apr 24, 2020 9.500 9.945 9.280 9.650 70,000 +0.11(+1.15%)
Apr 23, 2020 9.810 10.12 9.460 9.540 95,634 -0.12(-1.24%)
Apr 22, 2020 9.360 9.780 9.120 9.660 127,158 +0.32(+3.43%)
Apr 21, 2020 9.240 10.13 8.890 9.340 96,478 -0.23(-2.40%)
Apr 20, 2020 9.960 10.67 8.720 9.570 203,424 -0.66(-6.45%)
Apr 17, 2020 10.23 10.77 9.850 10.23 187,900 +0.29(+2.92%)
Apr 16, 2020 9.980 9.980 9.260 9.940 95,521 -0.13(-1.29%)
Apr 15, 2020 10.19 11.10 9.480 10.07 57,900 -0.64(-5.98%)
Apr 14, 2020 10.91 11.12 10.41 10.71 102,523 +0.02(+0.19%)
Apr 13, 2020 10.89 11.13 10.12 10.69 95,452 -0.26(-2.37%)
Apr 09, 2020 10.79 11.32 10.56 10.95 118,000 +0.41(+3.89%)
Apr 08, 2020 10.13 10.55 9.570 10.54 323,231 +0.57(+5.72%)
Apr 07, 2020 10.21 10.84 9.650 9.970 317,142 +0.02(+0.20%)
Apr 06, 2020 9.160 10.18 9.160 9.950 157,403 +1.03(+11.55%)
Apr 03, 2020 9.330 10.72 8.350 8.920 289,600 -0.44(-4.70%)
Apr 02, 2020 9.180 9.850 9.000 9.360 239,640 +0.11(+1.19%)
Apr 01, 2020 10.17 10.17 9.000 9.250 287,528 -1.30(-12.32%)
Mar 31, 2020 11.00 13.92 10.15 10.55 109,883 -0.49(-4.44%)
Mar 30, 2020 11.41 11.41 10.33 11.04 149,361 -0.25(-2.21%)
Mar 27, 2020 11.55 11.62 10.49 11.29 129,100 -0.43(-3.67%)
Mar 26, 2020 11.60 11.72 10.90 11.72 147,155 +0.15(+1.30%)
Mar 25, 2020 10.19 12.59 8.400 11.57 597,912 +1.38(+13.54%)
Mar 24, 2020 10.91 10.91 9.355 10.19 174,335 -0.19(-1.83%)
Mar 23, 2020 10.91 11.67 9.760 10.38 230,724 -0.79(-7.07%)
Mar 20, 2020 11.55 12.19 11.01 11.17 368,600 -0.33(-2.87%)
Mar 19, 2020 11.92 12.22 10.73 11.50 208,389 -0.59(-4.88%)
Mar 18, 2020 10.79 12.10 9.760 12.09 208,547 +0.46(+3.96%)
Mar 17, 2020 11.06 12.00 9.480 11.63 358,159 +0.51(+4.59%)
Mar 16, 2020 12.94 12.94 11.10 11.12 231,382 -2.36(-17.51%)
Mar 13, 2020 13.88 14.05 13.13 13.48 419,600 +0.28(+2.12%)
Mar 12, 2020 13.37 14.16 13.01 13.20 238,289 -0.83(-5.92%)
Mar 11, 2020 13.88 14.70 13.70 14.03 121,472 -0.20(-1.41%)
Mar 10, 2020 14.81 14.87 13.56 14.23 71,904 -0.28(-1.93%)
Mar 09, 2020 15.32 15.85 13.26 14.51 146,502 -1.68(-10.38%)
Mar 06, 2020 15.99 16.76 15.63 16.19 164,800 -0.32(-1.94%)
Mar 05, 2020 16.12 16.55 15.85 16.51 105,419 +0.04(+0.24%)
Mar 04, 2020 16.29 16.52 15.88 16.47 88,797 +0.39(+2.43%)
Mar 03, 2020 16.07 16.67 15.52 16.08 80,067 -0.10(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.