Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Baldwin Insurance Group Inc
(NQ:
BRP
)
32.66
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
12.30
12.89
12.01
12.40
65,500
-0.04(-0.32%)
May 28, 2020
13.48
13.48
12.22
12.44
96,647
-0.66(-5.00%)
May 27, 2020
12.70
13.29
12.30
13.10
105,282
+0.88(+7.16%)
May 26, 2020
12.39
12.66
12.09
12.22
117,551
+0.46(+3.91%)
May 22, 2020
12.09
12.09
11.59
11.76
61,900
-0.22(-1.84%)
May 21, 2020
11.56
12.13
11.35
11.98
78,582
+0.38(+3.28%)
May 20, 2020
11.63
12.01
11.35
11.60
113,845
+0.26(+2.29%)
May 19, 2020
11.55
11.94
11.17
11.34
64,428
-0.30(-2.58%)
May 18, 2020
11.10
11.71
10.93
11.64
178,684
+0.81(+7.48%)
May 15, 2020
10.24
10.91
10.05
10.83
207,500
+0.64(+6.28%)
May 14, 2020
10.59
10.59
8.960
10.19
293,862
+1.09(+11.98%)
May 13, 2020
9.900
9.900
8.980
9.100
355,802
-0.89(-8.91%)
May 12, 2020
10.48
10.60
9.660
9.990
197,482
-0.50(-4.77%)
May 11, 2020
10.95
11.05
10.37
10.49
122,307
-0.55(-4.98%)
May 08, 2020
10.63
11.43
10.31
11.04
156,600
+0.73(+7.08%)
May 07, 2020
10.12
10.55
10.03
10.31
138,214
+0.30(+3.00%)
May 06, 2020
10.39
10.39
9.800
10.01
144,431
-0.23(-2.29%)
May 05, 2020
10.45
10.64
10.24
10.24
176,244
-0.01(-0.05%)
May 04, 2020
10.33
10.45
9.970
10.25
127,549
-0.13(-1.25%)
May 01, 2020
10.01
10.90
9.695
10.38
109,000
+0.36(+3.59%)
Apr 30, 2020
9.790
10.10
9.130
10.02
125,228
-0.02(-0.20%)
Apr 29, 2020
9.980
10.30
9.430
10.04
195,195
+0.44(+4.58%)
Apr 28, 2020
9.990
10.00
9.530
9.600
101,904
-0.05(-0.52%)
Apr 27, 2020
9.910
9.910
9.160
9.650
114,049
+0.00(+0.00%)
Apr 24, 2020
9.500
9.945
9.280
9.650
70,000
+0.11(+1.15%)
Apr 23, 2020
9.810
10.12
9.460
9.540
95,634
-0.12(-1.24%)
Apr 22, 2020
9.360
9.780
9.120
9.660
127,158
+0.32(+3.43%)
Apr 21, 2020
9.240
10.13
8.890
9.340
96,478
-0.23(-2.40%)
Apr 20, 2020
9.960
10.67
8.720
9.570
203,424
-0.66(-6.45%)
Apr 17, 2020
10.23
10.77
9.850
10.23
187,900
+0.29(+2.92%)
Apr 16, 2020
9.980
9.980
9.260
9.940
95,521
-0.13(-1.29%)
Apr 15, 2020
10.19
11.10
9.480
10.07
57,900
-0.64(-5.98%)
Apr 14, 2020
10.91
11.12
10.41
10.71
102,523
+0.02(+0.19%)
Apr 13, 2020
10.89
11.13
10.12
10.69
95,452
-0.26(-2.37%)
Apr 09, 2020
10.79
11.32
10.56
10.95
118,000
+0.41(+3.89%)
Apr 08, 2020
10.13
10.55
9.570
10.54
323,231
+0.57(+5.72%)
Apr 07, 2020
10.21
10.84
9.650
9.970
317,142
+0.02(+0.20%)
Apr 06, 2020
9.160
10.18
9.160
9.950
157,403
+1.03(+11.55%)
Apr 03, 2020
9.330
10.72
8.350
8.920
289,600
-0.44(-4.70%)
Apr 02, 2020
9.180
9.850
9.000
9.360
239,640
+0.11(+1.19%)
Apr 01, 2020
10.17
10.17
9.000
9.250
287,528
-1.30(-12.32%)
Mar 31, 2020
11.00
13.92
10.15
10.55
109,883
-0.49(-4.44%)
Mar 30, 2020
11.41
11.41
10.33
11.04
149,361
-0.25(-2.21%)
Mar 27, 2020
11.55
11.62
10.49
11.29
129,100
-0.43(-3.67%)
Mar 26, 2020
11.60
11.72
10.90
11.72
147,155
+0.15(+1.30%)
Mar 25, 2020
10.19
12.59
8.400
11.57
597,912
+1.38(+13.54%)
Mar 24, 2020
10.91
10.91
9.355
10.19
174,335
-0.19(-1.83%)
Mar 23, 2020
10.91
11.67
9.760
10.38
230,724
-0.79(-7.07%)
Mar 20, 2020
11.55
12.19
11.01
11.17
368,600
-0.33(-2.87%)
Mar 19, 2020
11.92
12.22
10.73
11.50
208,389
-0.59(-4.88%)
Mar 18, 2020
10.79
12.10
9.760
12.09
208,547
+0.46(+3.96%)
Mar 17, 2020
11.06
12.00
9.480
11.63
358,159
+0.51(+4.59%)
Mar 16, 2020
12.94
12.94
11.10
11.12
231,382
-2.36(-17.51%)
Mar 13, 2020
13.88
14.05
13.13
13.48
419,600
+0.28(+2.12%)
Mar 12, 2020
13.37
14.16
13.01
13.20
238,289
-0.83(-5.92%)
Mar 11, 2020
13.88
14.70
13.70
14.03
121,472
-0.20(-1.41%)
Mar 10, 2020
14.81
14.87
13.56
14.23
71,904
-0.28(-1.93%)
Mar 09, 2020
15.32
15.85
13.26
14.51
146,502
-1.68(-10.38%)
Mar 06, 2020
15.99
16.76
15.63
16.19
164,800
-0.32(-1.94%)
Mar 05, 2020
16.12
16.55
15.85
16.51
105,419
+0.04(+0.24%)
Mar 04, 2020
16.29
16.52
15.88
16.47
88,797
+0.39(+2.43%)
Mar 03, 2020
16.07
16.67
15.52
16.08
80,067
-0.10(-0.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.