The Baldwin Insurance Group, Inc. (BWIN) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +1.7%
- 3M
- +28.0%
- YTD
- +33.9%
- 1Y
- +9.3%
- 3Y
- +1.9%
- 5Y
- +1.2%
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
- +16.7%
BWIN Stock Price Trajectory (2024–2026)
As of September 25, 2026, The Baldwin Insurance Group, Inc. (BWIN) trades at $31.84, representing a +9.3% return over the past year. The stock has delivered a +5.9% total return over five years (+1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $55.82 on October 17, 2024. From this peak, BWIN has corrected -43.0%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers RYAN (-33.5% 1Y), AON (-22.0% 1Y), and MMC (-12.8% 1Y), BWIN has outperformed the peer group average. Compare BWIN vs RYAN →
BWIN Historical Price Data · from 2024
Rows 1–50 of 594| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 31.84 | 31.90 | 31.80 | 31.84 | 4.21M | -0.03% |
| 2026-09-23 | 31.90 | 31.95 | 31.80 | 31.85 | 3.52M | -0.31% |
| 2026-09-22 | 31.92 | 31.95 | 31.88 | 31.95 | 4.07M | +0.19% |
| 2026-09-21 | 31.94 | 31.95 | 31.85 | 31.89 | 3.40M | -0.13% |
| 2026-09-18 | 31.99 | 32.04 | 31.90 | 31.93 | 6.25M | -0.06% |
| 2026-09-17 | 32.06 | 32.10 | 31.87 | 31.95 | 7.27M | -0.28% |
| 2026-09-16 | 32.23 | 32.33 | 31.95 | 32.04 | 18.73M | -1.39% |
| 2026-09-15 | 32.00 | 32.70 | 31.95 | 32.49 | 12.03M | +1.53% |
| 2026-09-14 | 31.82 | 32.19 | 31.73 | 32.00 | 22.64M | +7.93% |
| 2026-09-11 | 29.71 | 29.77 | 28.82 | 29.65 | 942K | +0.88% |
| 2026-09-10 | 28.32 | 29.65 | 28.29 | 29.39 | 734K | +4.11% |
| 2026-09-09 | 29.50 | 29.73 | 27.74 | 28.23 | 1.64M | -4.98% |
| 2026-09-08 | 30.24 | 30.34 | 29.52 | 29.71 | 791K | -3.79% |
| 2026-09-04 | 31.01 | 31.37 | 30.54 | 30.88 | 611K | -1.09% |
| 2026-09-03 | 31.38 | 31.90 | 30.84 | 31.22 | 930K | +0.68% |
| 2026-09-02 | 30.11 | 31.06 | 29.71 | 31.01 | 1.21M | +2.48% |
| 2026-09-01 | 31.00 | 31.58 | 30.25 | 30.26 | 878K | -1.91% |
| 2026-08-31 | 30.72 | 31.07 | 30.04 | 30.85 | 1.01M | +0.55% |
| 2026-08-28 | 30.16 | 31.05 | 30.16 | 30.68 | 675K | +1.72% |
| 2026-08-27 | 29.95 | 30.57 | 29.86 | 30.16 | 883K | -0.82% |
| 2026-08-26 | 30.63 | 31.02 | 30.18 | 30.41 | 619K | -1.62% |
| 2026-08-25 | 31.07 | 31.53 | 30.89 | 30.91 | 1.05M | -1.25% |
| 2026-08-24 | 31.93 | 32.59 | 31.16 | 31.30 | 886K | -1.88% |
| 2026-08-21 | 31.62 | 32.11 | 31.40 | 31.90 | 553K | +1.43% |
| 2026-08-20 | 30.86 | 31.75 | 30.86 | 31.45 | 671K | +0.96% |
| 2026-08-19 | 30.30 | 31.45 | 30.25 | 31.15 | 991K | +3.15% |
| 2026-08-18 | 30.90 | 31.80 | 30.08 | 30.20 | 852K | -1.85% |
| 2026-08-17 | 30.67 | 31.36 | 30.03 | 30.77 | 1.12M | -2.35% |
| 2026-08-14 | 30.73 | 32.57 | 30.01 | 31.51 | 1.66M | +2.14% |
| 2026-08-13 | 31.46 | 31.80 | 30.06 | 30.85 | 823K | -0.52% |
| 2026-08-12 | 29.76 | 31.26 | 29.63 | 31.01 | 1.82M | +4.20% |
| 2026-08-11 | 28.85 | 29.82 | 28.40 | 29.76 | 568K | +3.15% |
| 2026-08-10 | 29.19 | 29.30 | 28.45 | 28.85 | 760K | -2.34% |
| 2026-08-07 | 28.73 | 29.98 | 28.14 | 29.54 | 1.42M | +3.29% |
| 2026-08-06 | 28.95 | 29.43 | 28.51 | 28.60 | 1.23M | -0.59% |
| 2026-08-05 | 29.00 | 29.00 | 28.16 | 28.77 | 857K | -0.31% |
| 2026-08-04 | 29.03 | 29.35 | 28.02 | 28.86 | 1.32M | -2.10% |
| 2026-08-03 | 28.31 | 30.04 | 28.15 | 29.48 | 1.88M | +6.27% |
| 2026-07-31 | 26.73 | 28.13 | 26.30 | 27.74 | 1.25M | +3.93% |
| 2026-07-30 | 27.91 | 27.91 | 26.30 | 26.69 | 1.08M | -5.42% |
| 2026-07-29 | 28.01 | 28.80 | 27.58 | 28.22 | 952K | -1.43% |
| 2026-07-28 | 27.67 | 29.17 | 27.67 | 28.63 | 1.70M | +4.49% |
| 2026-07-27 | 26.80 | 27.43 | 26.01 | 27.40 | 2.16M | +3.51% |
| 2026-07-24 | 25.87 | 26.78 | 25.87 | 26.47 | 877K | +2.24% |
| 2026-07-23 | 25.25 | 25.93 | 24.66 | 25.89 | 1.20M | +2.74% |
| 2026-07-22 | 26.15 | 26.42 | 25.01 | 25.20 | 1.51M | -3.63% |
| 2026-07-21 | 26.45 | 27.20 | 25.85 | 26.15 | 880K | -2.97% |
| 2026-07-20 | 27.27 | 27.57 | 26.61 | 26.95 | 1.35M | -1.10% |
| 2026-07-17 | 27.40 | 28.55 | 27.00 | 27.25 | 1.31M | -0.91% |
| 2026-07-16 | 25.80 | 27.53 | 25.59 | 27.50 | 1.49M | +7.34% |
BWIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +9.3% over the past year, beating its 5-year annualized CAGR of +1.2%. The stock trades above its 200-day moving average, confirming the uptrend.
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 $32.70. Current 1-year return of +9.3% places the stock closer to 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.