Stock listing
NASDAQ:BWIN The Baldwin Insurance Group, Inc. Stock
Home listing (NASDAQ) of The Baldwin Insurance Group, Inc.
Follow The Baldwin Insurance Group, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BWIN
$31.93 USD +0.10 (+0.3%)
Close on Oct 30, 2026
- Day range
- $31.85 – $31.95 USDOct 30, 2026
- Volume
- 1.58M sharesOct 30, 2026
- Market cap
- $3.12B USDAt the close on Oct 30, 2026 · price × 97.62M shares outstanding
- 52-week range
- $15.88 – $32.71 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $81.31M USDMedian day 1.45M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BWIN · Home | $31.93 USD | +0.10 (+0.3%) | 1,581,018 | $31.92 | $31.95 | $31.85 | $31.83 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BWIN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.93 | +0.10 | +0.3% | $31.92 | $31.95 | $31.85 | 1,581,018 | |
| $31.83 | -0.12 | -0.4% | $32.00 | $32.03 | $31.83 | 1,665,428 | |
| $31.95 | +0.04 | +0.1% | $31.90 | $31.98 | $31.90 | 689,049 | |
| $31.91 | -0.08 | -0.3% | $31.93 | $31.94 | $31.89 | 1,214,868 | |
| $31.99 | +0.03 | +0.1% | $31.91 | $31.99 | $31.90 | 846,373 | |
| $31.96 | +0.07 | +0.2% | $31.93 | $31.97 | $31.87 | 1,156,209 | |
| $31.89 | -0.03 | -0.1% | $31.94 | $32.02 | $31.89 | 1,525,009 | |
| $31.92 | +0.03 | +0.1% | $31.91 | $31.95 | $31.88 | 956,731 | |
| $31.89 | +0.02 | +0.1% | $31.89 | $32.00 | $31.86 | 1,915,289 | |
| $31.87 | -0.04 | -0.1% | $31.92 | $31.99 | $31.84 | 2,149,905 | |
| $31.91 | -0.02 | -0.1% | $31.97 | $31.99 | $31.89 | 1,477,200 | |
| $31.93 | +0.01 | 0.0% | $31.95 | $32.04 | $31.89 | 1,665,300 | |
| $31.92 | +0.05 | +0.2% | $31.88 | $31.92 | $31.85 | 991,500 | |
| $31.87 | +0.02 | +0.1% | $31.92 | $31.93 | $31.85 | 2,338,500 | |
| $31.85 | -0.02 | -0.1% | $31.86 | $31.91 | $31.84 | 3,318,600 | |
| $31.87 | +0.02 | +0.1% | $31.85 | $31.90 | $31.84 | 3,392,300 | |
| $31.85 | +0.04 | +0.1% | $31.85 | $31.91 | $31.84 | 1,532,100 | |
| $31.81 | -0.02 | -0.1% | $31.86 | $31.88 | $31.80 | 2,479,500 | |
| $31.83 | -0.07 | -0.2% | $31.83 | $31.90 | $31.81 | 1,688,700 | |
| $31.90 | +0.13 | +0.4% | $31.78 | $31.95 | $31.78 | 1,203,900 | |
| $31.77 | 0.00 | 0.0% | $31.78 | $31.81 | $31.75 | 2,551,000 | |
| $31.77 | -0.02 | -0.1% | $31.79 | $31.93 | $31.77 | 5,514,700 | |
| $31.79 | +0.01 | 0.0% | $31.82 | $31.85 | $31.79 | 4,250,100 | |
| $31.78 | -0.04 | -0.1% | $31.83 | $31.90 | $31.78 | 3,540,000 | |
| $31.82 | -0.03 | -0.1% | $31.85 | $31.89 | $31.80 | 3,047,800 | |
| $31.85 | +0.01 | 0.0% | $31.85 | $31.93 | $31.82 | 1,480,200 | |
| $31.84 | -0.01 | 0.0% | $31.87 | $31.91 | $31.70 | 4,397,300 | |
| $31.85 | -0.10 | -0.3% | $31.91 | $31.95 | $31.81 | 3,626,100 | |
| $31.95 | +0.06 | +0.2% | $31.92 | $31.95 | $31.88 | 4,189,200 | |
| $31.89 | -0.04 | -0.1% | $31.94 | $31.96 | $31.85 | 3,397,400 | |
| $31.93 | -0.02 | -0.1% | $31.98 | $32.04 | $31.90 | 6,264,100 | |
| $31.95 | -0.09 | -0.3% | $32.06 | $32.10 | $31.87 | 7,365,300 | |
| $32.04 | -0.45 | -1.4% | $32.25 | $32.34 | $31.95 | 19,484,400 | |
| $32.49 | +0.49 | +1.5% | $32.00 | $32.71 | $31.95 | 12,035,900 | |
| $32.00 | +2.35 | +7.9% | $31.84 | $32.18 | $31.72 | 22,670,700 | |
| $29.65 | +0.26 | +0.9% | $29.71 | $29.77 | $28.82 | 941,900 | |
| $29.39 | +1.16 | +4.1% | $28.32 | $29.67 | $28.26 | 733,700 | |
| $28.23 | -1.48 | -5.0% | $29.50 | $29.73 | $27.74 | 1,643,500 | |
| $29.71 | -1.17 | -3.8% | $30.17 | $30.71 | $29.52 | 791,400 | |
| $30.88 | -0.34 | -1.1% | $31.01 | $31.37 | $30.54 | 618,600 | |
| $31.22 | +0.21 | +0.7% | $31.38 | $31.90 | $30.84 | 957,300 | |
| $31.01 | +0.75 | +2.5% | $30.43 | $31.06 | $29.71 | 1,615,900 | |
| $30.26 | -0.59 | -1.9% | $30.85 | $31.58 | $30.25 | 898,100 | |
| $30.85 | +0.17 | +0.6% | $30.40 | $31.06 | $30.01 | 1,061,200 | |
| $30.68 | +0.52 | +1.7% | $30.16 | $31.06 | $30.16 | 674,900 | |
| $30.16 | -0.25 | -0.8% | $29.95 | $30.58 | $29.86 | 925,000 | |
| $30.41 | -0.50 | -1.6% | $30.62 | $31.02 | $30.21 | 618,600 | |
| $30.91 | -0.39 | -1.2% | $31.07 | $31.53 | $30.89 | 1,049,800 | |
| $31.30 | -0.60 | -1.9% | $31.93 | $32.59 | $31.16 | 885,900 | |
| $31.90 | +0.45 | +1.4% | $31.62 | $32.11 | $31.40 | 552,800 | |
| $31.45 | +0.30 | +1.0% | $30.86 | $31.75 | $30.86 | 670,700 | |
| $31.15 | +0.95 | +3.1% | $30.30 | $31.45 | $30.25 | 991,000 | |
| $30.20 | -0.57 | -1.9% | $30.90 | $31.80 | $30.08 | 851,800 | |
| $30.77 | -0.74 | -2.3% | $30.67 | $31.36 | $30.03 | 1,120,800 | |
| $31.51 | +0.66 | +2.1% | $30.73 | $32.57 | $30.01 | 1,663,600 | |
| $30.85 | -0.16 | -0.5% | $31.46 | $31.80 | $30.06 | 822,800 | |
| $31.01 | +1.25 | +4.2% | $29.76 | $31.26 | $29.63 | 1,823,900 | |
| $29.76 | +0.91 | +3.2% | $28.85 | $29.82 | $28.40 | 568,000 | |
| $28.85 | -0.69 | -2.3% | $29.19 | $29.30 | $28.45 | 760,000 | |
| $29.54 | +0.94 | +3.3% | $28.73 | $29.98 | $28.14 | 1,418,100 | |
| $28.60 | -0.17 | -0.6% | $28.95 | $29.43 | $28.51 | 1,228,600 | |
| $28.77 | -0.09 | -0.3% | $29.00 | $29.00 | $28.16 | 857,100 | |
| $28.86 | -0.62 | -2.1% | $29.03 | $29.35 | $28.02 | 1,317,800 | |
| $29.48 | +1.74 | +6.3% | $28.31 | $30.04 | $28.15 | 1,878,200 | |
| $27.74 | +1.05 | +3.9% | $26.73 | $28.13 | $26.30 | 1,253,500 | |
| $26.69 | -1.53 | -5.4% | $27.91 | $27.91 | $26.30 | 1,077,700 |
- Ticker
- NASDAQ:BWIN
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
The Baldwin Group Q3 2026 Market Pulse: Property Softening Levels Off as Casualty Lines Diverge and Excess Pricing Holds Firm
Latest earnings call · Jul 30, 2026
The Baldwin Insurance Group (NASDAQ:BWIN) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Oct 27, 2026
Baldwin Insurance Group — Q3 2026 Earnings Presentation
Earnings · 33 slides
Calls
Replays
The Baldwin Insurance Group (NASDAQ:BWIN) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 5:00 PM ET
Watch TranscriptThe Baldwin Insurance Group (NASDAQ:BWIN) Q1 2026 Earnings Call
Mon, May 04, 2026 · 5:00 PM ET
Watch TranscriptThe Baldwin Insurance Group (NASDAQ:BWIN) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 5:00 PM ET
Watch Transcript
Latest news
The Baldwin Group Q3 2026 Market Pulse: Property Softening Levels Off as Casualty Lines Diverge and Excess Pricing Holds Firm
Oct 29, 2026
Closed $31.83 (-0.4%) on Oct 29, 2026
The Baldwin Group Announces Preliminary Third Quarter 2026 Results
Oct 27, 2026
Closed $31.91 (-0.3%) on Oct 27, 2026
MSI Expands Proptech Network with Moved Collaboration
Oct 22, 2026
Closed $31.89 (-0.1%) on Oct 22, 2026
Founder Shield Rebrands as The Baldwin Group
Oct 13, 2026
Closed $31.87 (+0.1%) on Oct 13, 2026
The Baldwin Group to Go Private Through Majority Investment by Sequence Holdings and Dell Family Office
Sep 14, 2026
Closed $32.00 (+7.9%) on Sep 14, 2026
The Baldwin Group Announces Second Quarter 2026 Results
Jul 30, 2026
Closed $26.69 (-5.4%) on Jul 30, 2026
The Baldwin Group Q2 2026 Market Pulse: Property Pricing Relief Creates New Flexibility as Casualty Risks Persist
Jul 29, 2026
Closed $28.22 (-1.4%) on Jul 29, 2026
The Baldwin Group to Report Second Quarter 2026 Results on Thursday, July 30, 2026
Jun 25, 2026
Closed $26.22 (+9.2%) on Jun 26, 2026
The Baldwin Group to Participate in the 46th Annual William Blair Growth Stock Conference
May 27, 2026
Closed $19.86 (+2.4%) on May 28, 2026
D&O Insurance Market Continues to Stabilize as Premiums Moderate, Finds The Baldwin Group and Nasdaq Study
May 14, 2026
Closed $19.81 (-1.6%) on May 14, 2026
Decks
Baldwin Insurance Group — Q3 2026 Earnings Presentation
Earnings · 33 slides · Oct 27, 2026
Q2 2026 Earnings Presentation
Earnings · 5 slides · Jul 30, 2026
William Blair 46th Annual Growth Stock Conference (June 2026)
Conference · 37 slides · June 2026
Q4 2025 Earnings Presentation
Earnings · 34 slides · Feb 26, 2026
The Baldwin Insurance Group, Inc. on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 29 in the last 12 months · 59 in all · newest Oct 29, 2026 · oldest 2024
- Calls
- 19 calls with a replay · 19 with a transcript · latest Jul 30, 2026
- Decks
- 14 decks · latest Oct 27, 2026
Where The Baldwin Insurance Group, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BWIN · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BWIN | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about The Baldwin Insurance Group, Inc.