Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Baldwin Insurance Group Inc (NQ: BRP )

31.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.90 17.33 16.60 17.27 262,027 +0.37(+2.19%)
Jun 29, 2020 18.29 18.78 16.44 16.90 656,281 -1.40(-7.65%)
Jun 26, 2020 16.86 18.49 16.27 18.30 2,037,500 +1.76(+10.64%)
Jun 25, 2020 14.26 16.65 14.26 16.54 3,815,637 +2.87(+20.99%)
Jun 24, 2020 14.11 14.19 13.37 13.67 370,412 -0.84(-5.79%)
Jun 23, 2020 13.92 14.64 13.00 14.51 382,818 -0.68(-4.48%)
Jun 22, 2020 15.73 15.99 15.01 15.19 106,740 -0.68(-4.28%)
Jun 19, 2020 15.55 16.01 14.95 15.87 380,200 +0.47(+3.05%)
Jun 18, 2020 14.90 15.57 14.64 15.40 197,531 +0.65(+4.41%)
Jun 17, 2020 15.10 15.19 14.70 14.75 114,335 -0.04(-0.27%)
Jun 16, 2020 15.09 15.39 14.28 14.79 119,378 +0.20(+1.37%)
Jun 15, 2020 14.40 14.68 14.01 14.59 177,650 -0.19(-1.29%)
Jun 12, 2020 14.66 15.12 14.42 14.78 124,000 +0.07(+0.48%)
Jun 11, 2020 14.50 15.13 14.38 14.71 187,844 -0.38(-2.52%)
Jun 10, 2020 14.83 15.68 14.81 15.09 174,309 +0.17(+1.14%)
Jun 09, 2020 14.93 15.13 14.78 14.92 123,384 -0.05(-0.33%)
Jun 08, 2020 15.13 15.15 14.82 14.97 127,880 +0.26(+1.77%)
Jun 05, 2020 15.35 15.54 14.00 14.71 351,200 +0.29(+2.01%)
Jun 04, 2020 14.14 14.69 14.13 14.42 130,678 +0.14(+0.98%)
Jun 03, 2020 13.79 14.54 13.31 14.28 172,659 +1.07(+8.10%)
Jun 02, 2020 12.90 13.37 12.80 13.21 124,636 +0.66(+5.26%)
Jun 01, 2020 12.34 13.20 12.15 12.55 129,992 +0.15(+1.21%)
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%)
Mar 02, 2020 15.60 16.76 15.01 16.18 132,860 +0.74(+4.79%)
Feb 28, 2020 16.05 16.16 15.34 15.44 86,800 -0.96(-5.85%)
Feb 27, 2020 16.94 16.95 16.01 16.40 86,432 -0.77(-4.48%)
Feb 26, 2020 17.26 17.49 16.97 17.17 123,348 -0.02(-0.12%)
Feb 25, 2020 17.12 18.50 16.97 17.19 130,892 +0.08(+0.47%)
Feb 24, 2020 17.05 17.38 17.00 17.11 107,997 -0.31(-1.78%)
Feb 21, 2020 17.03 17.53 16.82 17.42 70,600 +0.11(+0.64%)
Feb 20, 2020 16.87 17.52 16.58 17.31 162,744 +0.38(+2.24%)
Feb 19, 2020 16.57 16.95 16.27 16.93 117,573 +0.42(+2.54%)
Feb 18, 2020 16.57 16.91 16.27 16.51 79,228 -0.17(-1.02%)
Feb 14, 2020 16.84 16.93 16.10 16.68 33,900 -0.16(-0.95%)
Feb 13, 2020 16.23 16.94 16.20 16.84 62,011 +0.50(+3.06%)
Feb 12, 2020 16.55 16.73 15.45 16.34 52,594 -0.13(-0.79%)
Feb 11, 2020 16.53 16.98 16.23 16.47 140,514 +0.03(+0.18%)
Feb 10, 2020 17.03 17.07 16.34 16.44 174,893 -0.55(-3.24%)
Feb 07, 2020 16.85 17.00 16.43 16.99 206,600 +0.06(+0.38%)
Feb 06, 2020 16.80 17.02 16.45 16.93 69,193 +0.16(+0.92%)
Feb 05, 2020 16.72 16.85 16.20 16.77 101,094 +0.09(+0.54%)
Feb 04, 2020 16.09 16.76 15.97 16.68 152,863 +0.82(+5.17%)
Feb 03, 2020 15.12 16.11 15.12 15.86 108,042 +0.78(+5.17%)
Jan 31, 2020 15.51 15.76 14.99 15.08 98,700 -0.56(-3.58%)
Jan 30, 2020 15.73 16.12 15.00 15.64 71,247 -0.20(-1.26%)
Jan 29, 2020 16.39 16.39 15.80 15.84 54,338 -0.53(-3.24%)
Jan 28, 2020 16.44 16.67 16.31 16.37 52,902 +0.00(+0.00%)
Jan 27, 2020 16.05 16.70 15.80 16.37 195,354 +0.12(+0.74%)
Jan 24, 2020 16.19 16.43 16.02 16.25 142,600 -0.08(-0.49%)
Jan 23, 2020 16.37 16.44 16.12 16.33 229,724 -0.13(-0.79%)
Jan 22, 2020 16.43 16.68 16.27 16.46 352,683 +0.01(+0.06%)
Jan 21, 2020 16.41 16.69 16.29 16.45 103,816 -0.02(-0.12%)
Jan 17, 2020 16.60 16.66 16.25 16.47 86,700 -0.04(-0.24%)
Jan 16, 2020 16.15 16.57 16.12 16.51 216,839 +0.29(+1.79%)
Jan 15, 2020 16.16 16.29 16.08 16.22 237,410 +0.06(+0.37%)
Jan 14, 2020 16.23 16.43 16.08 16.16 105,673 -0.18(-1.10%)
Jan 13, 2020 16.00 16.58 15.83 16.34 165,596 +0.31(+1.93%)
Jan 10, 2020 16.07 16.22 15.97 16.03 139,000 -0.07(-0.43%)
Jan 09, 2020 16.10 16.27 16.01 16.10 427,645 -0.04(-0.25%)
Jan 08, 2020 16.19 16.51 16.02 16.14 715,362 -0.09(-0.55%)
Jan 07, 2020 16.30 16.42 16.01 16.23 239,400 -0.20(-1.22%)
Jan 06, 2020 16.59 16.67 16.27 16.43 170,161 -0.25(-1.50%)
Jan 03, 2020 16.17 16.81 16.13 16.68 248,800 +0.36(+2.21%)
Jan 02, 2020 16.09 16.37 15.81 16.32 159,151 +0.27(+1.68%)
Dec 31, 2019 15.71 16.15 15.65 16.05 245,200 +0.31(+1.97%)
Dec 30, 2019 15.54 15.97 15.34 15.74 112,668 +0.18(+1.16%)
Dec 27, 2019 15.49 15.79 15.18 15.56 303,800 +0.01(+0.06%)
Dec 26, 2019 15.57 15.67 15.42 15.55 299,456 -0.06(-0.38%)
Dec 24, 2019 15.44 15.82 15.41 15.61 126,500 +0.14(+0.90%)
Dec 23, 2019 16.16 16.27 15.12 15.47 343,248 -0.55(-3.43%)
Dec 20, 2019 15.97 16.71 15.85 16.02 2,855,600 +0.05(+0.31%)
Dec 19, 2019 15.45 16.37 15.36 15.97 379,425 +0.66(+4.31%)
Dec 18, 2019 14.84 15.82 14.79 15.31 471,133 +0.51(+3.45%)
Dec 17, 2019 13.72 15.15 13.69 14.80 845,058 +1.18(+8.66%)
Dec 16, 2019 14.04 14.73 13.52 13.62 414,638 -0.53(-3.75%)
Dec 13, 2019 14.47 14.91 13.75 14.15 275,800 -0.32(-2.21%)
Dec 12, 2019 14.67 14.90 14.39 14.47 150,694 -0.15(-1.03%)
Dec 11, 2019 14.40 14.95 14.26 14.62 174,477 +0.14(+0.97%)
Dec 10, 2019 14.20 14.76 14.12 14.48 190,843 +0.23(+1.61%)
Dec 09, 2019 14.78 15.04 14.21 14.25 316,444 -0.53(-3.59%)
Dec 06, 2019 13.54 16.94 13.54 14.78 1,023,800 +1.16(+8.52%)
Dec 05, 2019 14.73 14.88 12.92 13.62 713,320 -1.19(-8.04%)
Dec 04, 2019 16.05 16.10 14.61 14.81 382,297 -1.19(-7.44%)
Dec 03, 2019 16.54 16.99 15.02 16.00 479,203 -0.80(-4.76%)
Dec 02, 2019 17.30 17.35 16.70 16.80 232,724 -0.42(-2.44%)
Nov 29, 2019 17.39 17.50 17.11 17.22 36,100 -0.03(-0.17%)
Nov 27, 2019 17.00 17.38 16.95 17.25 121,200 +0.23(+1.35%)
Nov 26, 2019 16.86 17.44 16.86 17.02 264,790 +0.02(+0.12%)
Nov 25, 2019 16.83 17.46 16.80 17.00 291,262 +0.11(+0.65%)
Nov 22, 2019 16.96 17.12 16.84 16.89 85,500 -0.01(-0.06%)
Nov 21, 2019 17.00 17.00 16.76 16.90 57,275 -0.10(-0.59%)
Nov 20, 2019 17.12 17.43 16.65 17.00 121,510 +0.07(+0.41%)
Nov 19, 2019 17.05 17.05 16.79 16.93 48,257 -0.17(-0.99%)
Nov 18, 2019 17.41 17.55 17.01 17.10 101,959 -0.37(-2.12%)
Nov 15, 2019 17.55 17.55 17.23 17.47 184,000 -0.05(-0.29%)
Nov 14, 2019 17.14 17.55 16.95 17.52 108,983 +0.50(+2.94%)
Nov 13, 2019 16.69 17.15 16.47 17.02 67,533 +0.18(+1.07%)
Nov 12, 2019 16.77 16.92 16.51 16.84 60,077 +0.08(+0.48%)
Nov 11, 2019 16.60 16.82 16.36 16.76 104,684 +0.18(+1.09%)
Nov 08, 2019 16.50 16.80 16.41 16.58 226,400 +0.03(+0.18%)
Nov 07, 2019 16.27 16.73 16.25 16.55 193,518 +0.25(+1.53%)
Nov 06, 2019 16.18 16.45 15.76 16.30 143,175 +0.24(+1.49%)
Nov 05, 2019 15.95 16.22 15.56 16.06 132,865 +0.19(+1.20%)
Nov 04, 2019 16.06 16.30 15.51 15.87 208,288 -0.27(-1.67%)
Nov 01, 2019 16.20 16.47 15.97 16.14 142,800 -0.06(-0.37%)
Oct 31, 2019 15.85 16.25 15.65 16.20 234,916 +0.45(+2.86%)
Oct 30, 2019 15.30 15.80 15.29 15.75 133,309 +0.34(+2.21%)
Oct 29, 2019 15.40 15.98 15.40 15.41 655,087 -0.29(-1.85%)
Oct 28, 2019 16.21 16.35 15.47 15.70 577,828 -0.45(-2.79%)
Oct 25, 2019 16.16 16.65 16.00 16.15 600,700 -0.22(-1.34%)
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.