The Baldwin Insurance Group, Inc. (BWIN) NASDAQ

Currency In USD

BWIN Historical Return

If you invested $1000 in The Baldwin Insurance Group, Inc. (BWIN) since IPO date, it would be worth $1,058.7 as of September 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,058.34, while $1000 invested 6 months ago would be worth $1,508.05. This corresponds to total returns of 5.87%, 5.83%, 50.81%, respectively, with annualized returns of 2.47%, 5.83%, 50.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BWIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	29.71	29.65	29.65	29.77	28.82	941,899
September 10, 2026	28.32	29.39	29.39	29.67	28.26	733,712
September 09, 2026	29.5	28.23	28.23	29.73	27.74	1.64M
September 08, 2026	30.17	29.71	29.71	30.71	29.52	790,553
September 04, 2026	31.01	30.88	30.88	31.37	30.54	618,649
September 03, 2026	31.38	31.22	31.22	31.9	30.84	930,274
September 02, 2026	30.43	31.01	31.01	31.06	29.71	1.62M
September 01, 2026	30.85	30.26	30.26	31.58	30.25	898,126
August 31, 2026	30.4	30.85	30.85	31.06	30.01	1.06M
August 28, 2026	30.16	30.68	30.68	31.06	30.16	674,853
August 27, 2026	29.95	30.16	30.16	30.58	29.86	925,001
August 26, 2026	30.62	30.41	30.41	31.02	30.21	618,622
August 25, 2026	31.07	30.91	30.91	31.53	30.89	1.05M
August 24, 2026	31.93	31.3	31.3	32.59	31.16	885,889
August 21, 2026	31.62	31.9	31.9	32.11	31.4	552,840
August 20, 2026	30.86	31.45	31.45	31.75	30.86	617,307
August 19, 2026	30.3	31.15	31.15	31.45	30.25	991,025
August 18, 2026	30.9	30.2	30.2	31.8	30.08	851,778
August 17, 2026	30.67	30.77	30.77	31.36	30.03	1.12M
August 14, 2026	30.73	31.51	31.51	32.57	30.01	1.66M
August 13, 2026	31.46	30.85	30.85	31.8	30.06	822,750
August 12, 2026	29.76	31.01	31.01	31.26	29.63	0
August 11, 2026	28.85	29.76	29.76	29.82	28.4	567,991
August 10, 2026	29.19	28.85	28.85	29.3	28.45	760,033
August 07, 2026	28.73	29.54	29.54	29.98	28.14	1.4M
August 06, 2026	28.95	28.6	28.6	29.43	28.51	1.23M
August 05, 2026	29	28.77	28.77	29	28.16	857,005
August 04, 2026	29.03	28.86	28.86	29.35	28.02	1.32M
August 03, 2026	28.31	29.48	29.48	30.04	28.15	1.88M
July 31, 2026	26.73	27.74	27.74	28.13	26.3	1.25M
July 30, 2026	27.91	26.69	26.69	27.91	26.3	1.08M
July 29, 2026	28.01	28.22	28.22	28.8	27.58	951,636
July 28, 2026	27.67	28.63	28.63	29.17	27.67	1.7M
July 27, 2026	26.8	27.4	27.4	27.43	26.01	2.16M
July 23, 2026	25.25	25.89	25.89	25.93	24.66	1.2M
July 22, 2026	26.15	25.2	25.2	26.42	25.01	1.49M
July 21, 2026	26.45	26.15	26.15	27.2	25.85	880,169
July 20, 2026	27.27	26.95	26.95	27.57	26.61	1.35M
July 17, 2026	27.4	27.25	27.25	28.55	27	1.31M
July 16, 2026	25.8	27.5	27.5	27.53	25.59	1.45M
July 15, 2026	26.71	25.62	25.62	26.71	25.58	849,249
July 14, 2026	26.98	26.51	26.51	27.18	26.44	858,376
July 13, 2026	26.54	27.32	27.32	27.58	26.54	854,720
July 10, 2026	26.42	26.5	26.5	26.81	25.97	884,680
July 09, 2026	26.71	26.45	26.45	26.97	25.55	1.14M
July 08, 2026	27.42	26.87	26.87	27.61	26.83	1.06M
July 07, 2026	27.56	27.3	27.3	27.98	27.26	1.05M
July 06, 2026	28.03	27.09	27.09	28.23	26.79	1.61M
July 02, 2026	27.07	28.41	28.41	28.46	26.91	1.75M
July 01, 2026	26.62	26.91	26.91	27.33	26.43	2.07M
June 30, 2026	26.18	26.58	26.58	26.75	25.54	1.29M
June 29, 2026	25.47	26.25	26.25	26.56	25.13	1.79M
June 26, 2026	24.36	26.22	26.22	26.56	24.19	4.35M
June 25, 2026	24.94	24.01	24.01	25.11	23.84	1.35M
June 24, 2026	24.66	24.87	24.87	25.54	24.06	3.02M
June 23, 2026	23.56	24.39	24.39	25.77	23.56	3.15M
June 22, 2026	22.82	23.52	23.52	24.96	22.65	4.84M
June 18, 2026	17.24	20.24	20.24	20.5	16.84	6.11M
June 17, 2026	18.42	17.33	17.33	19	17.18	1.9M
June 16, 2026	18.18	18.69	18.69	18.91	18.18	1.77M