The Baldwin Insurance Group, Inc.
BWINNASDAQFinancial Services● Active
$19.24
$-0.64(-3.22%)
Market Cap$1.4B
P/E Ratio—
52W High$45.16
52W Low$15.88
The Baldwin Insurance Group, Inc.（BWIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bwin · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.82
Oct 17, 2024
-65.5% from here
5-Year Low5Y
$15.88
Feb 12, 2026
+21.2% from low
IPO Priceadj.
—
Oct 24, 2019
+0.0% since IPO
1 Year Ago
$38.93
Jun 9, 2025
-50.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BWIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.58 | $19.61 | $18.90 | $19.24 | $19.24 | 1.5M | -1.74% |
| Jun 5, 2026 | $19.40 | $19.91 | $19.00 | $19.88 | $19.88 | 1.4M | +2.47% |
| Jun 4, 2026 | $19.31 | $19.95 | $18.99 | $19.24 | $19.24 | 1.2M | -0.36% |
| Jun 3, 2026 | $19.30 | $19.40 | $18.77 | $18.77 | $18.77 | 1.3M | -2.75% |
| Jun 2, 2026 | $19.78 | $19.98 | $18.74 | $19.48 | $19.48 | 2.4M | -1.52% |
| Jun 1, 2026 | $19.24 | $20.48 | $19.10 | $20.19 | $20.19 | 1.4M | +4.94% |
| May 29, 2026 | $19.68 | $20.30 | $19.30 | $19.42 | $19.42 | 2.0M | -1.32% |
| May 28, 2026 | $19.41 | $20.47 | $19.28 | $19.86 | $19.86 | 2.0M | +2.32% |
| May 27, 2026 | $19.35 | $20.09 | $18.95 | $19.39 | $19.39 | 2.5M | +0.21% |
| May 26, 2026 | $20.15 | $20.18 | $18.96 | $19.01 | $19.01 | 1.9M | -5.66% |
| May 22, 2026 | $20.28 | $20.51 | $19.62 | $19.66 | $19.66 | 1.4M | -3.06% |
| May 21, 2026 | $19.85 | $20.39 | $19.58 | $20.37 | $20.37 | 892K | +2.62% |
| May 20, 2026 | $20.10 | $20.28 | $19.25 | $20.12 | $20.12 | 1.2M | +0.10% |
| May 19, 2026 | $20.98 | $21.57 | $19.85 | $19.86 | $19.86 | 963K | -5.34% |
| May 18, 2026 | $19.98 | $21.06 | $19.91 | $20.88 | $20.88 | 888K | +4.50% |
| May 15, 2026 | $19.73 | $20.44 | $19.55 | $20.02 | $20.02 | 939K | +1.47% |
| May 14, 2026 | $20.59 | $20.72 | $19.80 | $19.81 | $19.81 | 1.5M | -3.79% |
| May 13, 2026 | $19.82 | $20.15 | $19.53 | $20.14 | $20.14 | 1.3M | +1.61% |
| May 12, 2026 | $20.25 | $20.37 | $19.88 | $20.07 | $20.07 | 1.1M | -0.89% |
| May 11, 2026 | $19.95 | $20.50 | $19.95 | $20.16 | $20.16 | 1.1M | +1.05% |
Showing 1–20 of 519 records
Annual Stock Price Performance · BWIN
Jan 1 → Dec 31 · 3 years2026-19.9%$24.03 → $19.24
-19.9%
2025-38.3%$38.94 → $24.03
-38.3%
2024+28.5%$30.16 → $38.76
+28.5%
Best Year2024 · +28.5%
Worst Year2025 · -38.3%
Positive Years1 / 3
Avg Annual Return-9.9%
3Y Total Return-36.2%
3Y CAGR~-13.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BWIN?
If you invested $1,000 in BWIN 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$494
Total Return-50.6%
CAGR~-50.6% / yr
Profit$-506
Based on Jun 9, 2025 · $38.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Baldwin Insurance Group, Inc.（BWIN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BWIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BWIN 历史股价FMP 日线复权 OHLCV