Free Trial

The Baldwin Insurance Group (BRP) Stock Chart & Stock Price History

$32.66
+0.15 (+0.46%)
(As of 05/17/2024)

The Baldwin Insurance Group Stock Price Performance

5 Day
Performance
-11.20%
1 Month
Performance
-1.98%
3 Month
Performance
+20.03%
6 Month
Performance
+35.01%
Year-To-Date
Performance
+35.97%
1 Year
Performance
+38.04%
Receive BRP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Baldwin Insurance Group and its competitors with MarketBeat's FREE daily newsletter

BRP Stock Chart for Monday, July, 15, 2024

The Baldwin Insurance Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/12/2024$36.78$38.50
+4.68%
$38.62$37.11551,783 shs$4.53 billion
07/11/2024$36.78$36.78$36.88$36.16254,007 shs$4.32 billion
07/10/2024$36.55$36.78
+0.63%
$36.88$36.16254,002 shs$4.32 billion
07/09/2024$36.42$36.55
+0.36%
$36.96$36.22237,778 shs$4.30 billion
07/08/2024$36.46$36.42
-0.11%
$37.34$36.13356,348 shs$4.28 billion
07/05/2024$35.80$35.80$36.37$35.40116,957 shs$4.21 billion
07/04/2024$36.12$35.80
-0.89%
$36.37$35.40116,957 shs$4.21 billion
07/03/2024$36.29$36.12
-0.47%
$36.63$35.55274,859 shs$4.25 billion
07/02/2024$36.29$36.29$36.33$34.94466,271 shs$4.27 billion
07/01/2024$35.47$36.29
+2.31%
$36.33$34.94466,261 shs$4.27 billion
06/28/2024$35.01$35.47
+1.31%
$35.90$34.991.38 million shs$4.17 billion
06/27/2024$33.76$35.01
+3.70%
$35.53$34.49346,620 shs$4.12 billion
06/26/2024$33.76$33.76$35.00$33.57380,351 shs$3.97 billion
06/25/2024$34.50$33.76
-2.14%
$35.00$33.57380,351 shs$3.97 billion
06/24/2024$32.68$34.50
+5.57%
$34.58$32.54327,702 shs$4.06 billion
06/21/2024$33.47$33.44
-0.09%
$34.24$33.28379,335 shs$3.93 billion
06/20/2024$33.47$33.47$34.21$33.45257,048 shs$3.93 billion
06/19/2024$33.47$33.47$34.21$33.45257,048 shs$3.93 billion
06/18/2024$33.54$33.47
-0.21%
$34.21$33.45256,711 shs$3.93 billion
06/17/2024$33.32$33.54
+0.66%
$33.86$33.12300,779 shs$3.94 billion
06/14/2024$34.26$33.32
-2.74%
$34.19$31.47263,431 shs$3.92 billion
06/13/2024$34.26$34.26$34.90$34.14247,492 shs$4.03 billion
06/12/2024$34.42$34.26
-0.46%
$34.90$34.14245,435 shs$4.03 billion
06/11/2024$34.19$34.42
+0.67%
$34.68$33.73366,395 shs$4.05 billion
06/10/2024$34.19$34.19$34.83$33.67306,717 shs$4.02 billion
06/07/2024$34.80$33.89
-2.61%
$34.86$33.56274,449 shs$3.98 billion
06/06/2024$34.80$34.80$36.02$34.61646,543 shs$4.09 billion
06/05/2024$35.52$34.80
-2.03%
$36.02$34.61646,543 shs$4.09 billion
06/04/2024$32.66$35.52
+8.76%
$35.83$34.39323,520 shs$4.18 billion
06/03/2024N/A$32.66$33.03$31.94694,600 shs$3.84 billion
05/31/2024$34.41$34.41$35.12$34.36232,483 shs$4.04 billion
05/30/2024$34.33$34.41
+0.23%
$35.12$34.36232,483 shs$4.04 billion
05/29/2024$34.33$34.33$34.66$33.19327,445 shs$4.04 billion
05/28/2024$33.68$34.33
+1.93%
$34.66$33.19327,229 shs$4.04 billion
05/27/2024$33.68$33.68$33.93$33.01401,599 shs$3.96 billion
05/24/2024$33.98$33.68
-0.88%
$33.93$33.01401,599 shs$3.96 billion
05/23/2024$33.98$33.98$35.46$33.59647,904 shs$3.99 billion
05/22/2024$33.97$33.98
+0.03%
$35.46$33.59630,323 shs$3.99 billion
05/21/2024$33.97$33.97$34.14$32.19274,192 shs$3.99 billion
05/20/2024$32.66$33.97
+4.01%
$34.14$32.19274,187 shs$3.99 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
05/17/2024$32.51$32.66
+0.46%
$33.03$31.94694,652 shs$3.81 billion
05/16/2024$29.85$32.51
+8.91%
$32.69$29.81682,818 shs$3.79 billion
05/15/2024$30.48$29.85
-2.07%
$31.00$29.40411,335 shs$3.48 billion
05/14/2024$30.07$30.48
+1.36%
$30.67$30.08296,493 shs$3.56 billion
05/13/2024$29.99$30.07
+0.27%
$30.89$29.95278,137 shs$3.51 billion
05/10/2024$30.02$29.99
-0.10%
$30.18$29.19565,364 shs$3.50 billion
05/09/2024$31.41$30.02
-4.43%
$31.30$29.59716,623 shs$3.50 billion
05/08/2024$28.03$31.41
+12.06%
$32.00$29.11913,274 shs$3.66 billion
05/07/2024$28.10$28.03
-0.25%
$28.52$28.02224,289 shs$3.27 billion
05/06/2024$27.54$28.10
+2.03%
$28.17$27.53174,117 shs$3.28 billion
05/03/2024$27.30$27.54
+0.88%
$27.84$27.21134,960 shs$3.21 billion
05/02/2024$27.45$27.30
-0.55%
$27.71$27.05209,981 shs$3.19 billion
05/01/2024$26.64$27.45
+3.04%
$27.56$26.62361,778 shs$3.20 billion
04/30/2024$26.41$26.64
+0.87%
$26.88$26.08224,280 shs$3.11 billion
04/29/2024$26.70$26.41
-1.09%
$27.08$26.39110,334 shs$3.08 billion
04/26/2024$26.65$26.70
+0.19%
$26.73$26.14173,504 shs$3.12 billion
04/25/2024$27.31$26.65
-2.42%
$27.49$26.47206,178 shs$3.11 billion
04/24/2024$28.00$27.31
-2.46%
$28.20$27.27241,838 shs$3.19 billion
04/23/2024$27.41$28.00
+2.15%
$28.08$27.51331,424 shs$3.27 billion
04/22/2024$27.59$27.41
-0.65%
$27.71$27.09158,550 shs$3.20 billion
04/19/2024$26.81$27.59
+2.91%
$27.67$26.57266,177 shs$3.22 billion
04/18/2024$26.43$26.81
+1.44%
$27.03$26.39343,110 shs$3.13 billion
04/17/2024$27.22$26.43
-2.90%
$27.68$26.38304,248 shs$3.08 billion
04/16/2024$27.21$27.22
+0.04%
$27.65$26.71246,519 shs$3.18 billion
04/15/2024$27.63$27.21
-1.52%
$28.09$26.88368,632 shs$3.17 billion

This page (NASDAQ:BRP) was last updated on 7/15/2024 by MarketBeat.com Staff

From Our Partners