The Baldwin Insurance Group, Inc. (BWIN) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
BWIN Historical Performance
Short-Term Returns
BWIN Stock Price Trajectory (2024–2026)
As of May 8, 2026, The Baldwin Insurance Group, Inc. (BWIN) trades at $20.98, representing a -46.5% return over the past year. The stock has delivered a -30.2% total return over five years (-6.9% 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 -62.4%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RYAN (-55.3% 1Y), AON (-12.8% 1Y), and MMC (-23.6% 1Y), BWIN has underperformed the peer group average. Compare BWIN vs RYAN →
BWIN Historical Price Data (2025–2026)
Showing 30 of 499 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 22.23 | 22.76 | 21.64 | 21.94 | 1.25M | -3.60% |
| 2026-04-08 | 22.15 | 23.24 | 21.79 | 22.76 | 1.19M | +5.81% |
| 2026-04-07 | 22.24 | 22.45 | 21.29 | 21.51 | 1.04M | -2.80% |
| 2026-04-06 | 22.36 | 22.69 | 22.06 | 22.13 | 749K | -0.98% |
| 2026-04-02 | 21.39 | 22.50 | 21.18 | 22.35 | 1.32M | +3.81% |
| 2026-04-01 | 21.77 | 22.09 | 21.37 | 21.53 | 1.31M | -1.87% |
| 2026-03-31 | 22.07 | 22.31 | 21.35 | 21.94 | 1.53M | -0.32% |
| 2026-03-30 | 21.09 | 22.24 | 20.71 | 22.01 | 1.41M | +4.36% |
| 2026-03-27 | 21.55 | 21.74 | 20.93 | 21.09 | 2.81M | -2.72% |
| 2026-03-26 | 21.25 | 21.85 | 21.14 | 21.68 | 2.26M | +2.07% |
See BWIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BWIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BWIN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBWIN — Frequently Asked Questions
Quick answers to the most common questions about buying BWIN stock.
How has BWIN stock performed recently?
BWIN declined -46.5% over the past year, below its 5-year annualized CAGR of -6.9%. 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 -46.5% 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.