The Baldwin Insurance Group, Inc. (BWIN) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -3.1%
- 3M
- -4.2%
- YTD
- -14.9%
- 1Y
- -48.6%
- 3Y
- -12.4%
- 5Y
- -7.6%
Loading 10-year price history...
BWIN Historical Performance
BWIN Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +28.9%
- 2025 annual price return
- -35.5%
- 2026 annual price return
- -2.3%
BWIN Stock Price Trajectory (2024–2026)
As of June 23, 2026, The Baldwin Insurance Group, Inc. (BWIN) trades at $23.52, representing a -48.6% return over the past year. The stock has delivered a -32.7% total return over five years (-7.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $55.82 on October 17, 2024. From this peak, BWIN has corrected -57.9%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers RYAN (-47.5% 1Y), AON (-9.4% 1Y), and MMC (-18.8% 1Y), BWIN has underperformed the peer group average. Compare BWIN vs RYAN →
BWIN Historical Price Data · from 2024
Rows 1–50 of 529| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 23.56 | 24.96 | 22.84 | 23.52 | 4.71M | +16.21% |
| 2026-06-18 | 17.23 | 20.44 | 16.84 | 20.24 | 6.10M | +16.79% |
| 2026-06-17 | 18.42 | 19.00 | 17.18 | 17.33 | 1.80M | -7.28% |
| 2026-06-16 | 18.18 | 18.91 | 18.18 | 18.69 | 1.55M | +2.92% |
| 2026-06-15 | 18.13 | 18.53 | 17.96 | 18.16 | 452K | +0.17% |
| 2026-06-12 | 18.44 | 18.65 | 17.75 | 18.13 | 1.18M | -1.84% |
| 2026-06-11 | 19.37 | 19.62 | 18.43 | 18.47 | 1.14M | -4.65% |
| 2026-06-10 | 19.64 | 20.02 | 19.34 | 19.37 | 1.09M | +0.05% |
| 2026-06-09 | 19.24 | 19.75 | 18.97 | 19.36 | 1.36M | +0.62% |
| 2026-06-08 | 19.58 | 19.61 | 18.90 | 19.24 | 1.47M | -3.22% |
| 2026-06-05 | 19.50 | 19.89 | 19.02 | 19.88 | 1.43M | +3.33% |
| 2026-06-04 | 19.31 | 19.95 | 19.00 | 19.24 | 1.16M | +2.50% |
| 2026-06-03 | 19.30 | 19.40 | 18.77 | 18.77 | 1.32M | -3.64% |
| 2026-06-02 | 19.78 | 19.98 | 18.76 | 19.48 | 1.70M | -3.52% |
| 2026-06-01 | 19.24 | 20.45 | 19.13 | 20.19 | 1.41M | +3.96% |
| 2026-05-29 | 19.76 | 20.30 | 19.29 | 19.42 | 1.92M | -2.22% |
| 2026-05-28 | 19.41 | 20.47 | 19.28 | 19.86 | 1.51M | +2.42% |
| 2026-05-27 | 19.35 | 20.09 | 18.97 | 19.39 | 2.10M | +2.00% |
| 2026-05-26 | 20.15 | 20.18 | 18.96 | 19.01 | 1.57M | -3.31% |
| 2026-05-22 | 20.28 | 20.51 | 19.62 | 19.66 | 1.32M | -3.49% |
| 2026-05-21 | 19.85 | 20.39 | 19.58 | 20.37 | 850K | +1.24% |
| 2026-05-20 | 20.10 | 20.28 | 19.25 | 20.12 | 1.13M | +1.31% |
| 2026-05-19 | 21.05 | 21.57 | 19.85 | 19.86 | 925K | -4.89% |
| 2026-05-18 | 20.12 | 21.05 | 19.91 | 20.88 | 869K | +4.30% |
| 2026-05-15 | 19.97 | 20.44 | 19.55 | 20.02 | 882K | +1.06% |
| 2026-05-14 | 20.45 | 20.72 | 19.80 | 19.81 | 1.52M | -1.64% |
| 2026-05-13 | 19.82 | 20.15 | 19.53 | 20.14 | 1.31M | +0.35% |
| 2026-05-12 | 20.30 | 20.37 | 19.93 | 20.07 | 1.09M | -0.45% |
| 2026-05-11 | 20.06 | 20.50 | 19.95 | 20.16 | 1.07M | -0.10% |
| 2026-05-08 | 21.04 | 21.12 | 20.13 | 20.18 | 1.06M | -3.81% |
| 2026-05-07 | 20.98 | 21.51 | 20.26 | 20.98 | 1.40M | +1.89% |
| 2026-05-06 | 21.36 | 22.00 | 20.58 | 20.59 | 1.63M | -3.11% |
| 2026-05-05 | 23.95 | 23.95 | 21.12 | 21.25 | 2.24M | -3.28% |
| 2026-05-04 | 23.25 | 23.25 | 21.56 | 21.97 | 950K | -0.27% |
| 2026-05-01 | 22.72 | 23.36 | 21.68 | 22.03 | 1.57M | -3.04% |
| 2026-04-30 | 22.98 | 22.98 | 21.94 | 22.72 | 885K | -2.45% |
| 2026-04-29 | 23.62 | 23.74 | 23.09 | 23.29 | 692K | -1.81% |
| 2026-04-28 | 24.39 | 24.59 | 23.41 | 23.72 | 1.11M | -2.75% |
| 2026-04-27 | 24.90 | 25.18 | 24.36 | 24.39 | 1.12M | -2.94% |
| 2026-04-24 | 25.02 | 25.47 | 24.86 | 25.13 | 703K | -0.59% |
| 2026-04-23 | 25.52 | 25.63 | 24.94 | 25.28 | 1.06M | -1.25% |
| 2026-04-22 | 26.43 | 26.46 | 25.35 | 25.60 | 955K | -3.51% |
| 2026-04-21 | 25.85 | 26.96 | 25.60 | 26.53 | 1.12M | +2.75% |
| 2026-04-20 | 25.01 | 26.00 | 24.95 | 25.82 | 1.23M | +3.12% |
| 2026-04-17 | 24.25 | 25.17 | 24.07 | 25.04 | 1.70M | +4.20% |
| 2026-04-16 | 22.94 | 24.34 | 22.69 | 24.03 | 1.94M | +5.26% |
| 2026-04-15 | 21.96 | 22.89 | 21.87 | 22.83 | 850K | +2.61% |
| 2026-04-14 | 22.33 | 22.50 | 21.79 | 22.25 | 1.19M | +0.59% |
| 2026-04-13 | 21.43 | 22.22 | 21.23 | 22.12 | 1.21M | +3.41% |
| 2026-04-10 | 21.54 | 22.10 | 20.75 | 21.39 | 1.34M | -2.51% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BWIN — Frequently Asked Questions
Quick answers to the most common questions about buying BWIN stock.
How has BWIN stock performed recently?
BWIN declined -48.6% over the past year, below its 5-year annualized CAGR of -7.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BWIN's all-time high price?
The Baldwin Insurance Group, Inc. reached $55.82 on 2024-10-17. The 52-week high is $45.16. Current 1-year return of -48.6% places the stock further from historical peaks.
Where can I download BWIN historical price data?
This page provides BWIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.