XNAS
Datos históricos de The Baldwin Insurance Group, Inc.
The Baldwin Insurance Group, Inc. · BWIN
$31.85
▼ -0.02 (-0.06%)
Última operación · 11/10/2026, 23:49:12 UTC
- Variación en el periodo
- +17.69%
- Máximo
- US$32.71
- 15 de septiembre de 2026
- Mínimo
- US$15.88
- 12 de febrero de 2026
- Volumen medio diario
- 1.78 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.85 | 31.90 | 31.84 | 31.87 | +0.06% | 3.39 M |
| 8 oct 2026 | 31.85 | 31.91 | 31.84 | 31.85 | +0.13% | 1.53 M |
| 7 oct 2026 | 31.86 | 31.88 | 31.80 | 31.81 | −0.06% | 2.48 M |
| 6 oct 2026 | 31.83 | 31.90 | 31.81 | 31.83 | −0.22% | 1.69 M |
| 5 oct 2026 | 31.78 | 31.95 | 31.78 | 31.90 | +0.41% | 1.2 M |
| 2 oct 2026 | 31.78 | 31.81 | 31.75 | 31.77 | 0.00% | 2.55 M |
| 1 oct 2026 | 31.79 | 31.93 | 31.77 | 31.77 | −0.06% | 5.51 M |
| 30 sep 2026 | 31.82 | 31.85 | 31.79 | 31.79 | +0.03% | 4.25 M |
| 29 sep 2026 | 31.83 | 31.90 | 31.78 | 31.78 | −0.13% | 3.54 M |
| 28 sep 2026 | 31.85 | 31.89 | 31.80 | 31.82 | −0.09% | 3.05 M |
| 25 sep 2026 | 31.85 | 31.93 | 31.82 | 31.85 | +0.03% | 1.48 M |
| 24 sep 2026 | 31.87 | 31.91 | 31.70 | 31.84 | −0.03% | 4.4 M |
| 23 sep 2026 | 31.91 | 31.95 | 31.81 | 31.85 | −0.31% | 3.63 M |
| 22 sep 2026 | 31.92 | 31.95 | 31.88 | 31.95 | +0.19% | 4.19 M |
| 21 sep 2026 | 31.94 | 31.96 | 31.85 | 31.89 | −0.13% | 3.4 M |
| 18 sep 2026 | 31.98 | 32.04 | 31.90 | 31.93 | −0.06% | 6.26 M |
| 17 sep 2026 | 32.06 | 32.10 | 31.87 | 31.95 | −0.28% | 7.37 M |
| 16 sep 2026 | 32.25 | 32.34 | 31.95 | 32.04 | −1.39% | 19.48 M |
| 15 sep 2026 | 32.00 | 32.71 | 31.95 | 32.49 | +1.53% | 12.04 M |
| 14 sep 2026 | 31.84 | 32.18 | 31.72 | 32.00 | +7.93% | 22.67 M |
| 11 sep 2026 | 29.71 | 29.77 | 28.82 | 29.65 | +0.88% | 941,900.894 |
| 10 sep 2026 | 28.32 | 29.67 | 28.26 | 29.39 | +4.11% | 733,771.682 |
| 9 sep 2026 | 29.50 | 29.73 | 27.74 | 28.23 | −4.98% | 1.64 M |
| 8 sep 2026 | 30.17 | 30.71 | 29.52 | 29.71 | −3.79% | 791,388.216 |
| 4 sep 2026 | 31.01 | 31.37 | 30.54 | 30.88 | −1.09% | 618,651.684 |
| 3 sep 2026 | 31.38 | 31.90 | 30.84 | 31.22 | +0.68% | 957,270.939 |
| 2 sep 2026 | 30.43 | 31.06 | 29.71 | 31.01 | +2.48% | 1.62 M |
| 1 sep 2026 | 30.85 | 31.58 | 30.25 | 30.26 | −1.91% | 898,128.579 |
| 31 ago 2026 | 30.40 | 31.06 | 30.01 | 30.85 | +0.55% | 1.06 M |
| 28 ago 2026 | 30.16 | 31.06 | 30.16 | 30.68 | +1.72% | 674,853.902 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.