$23.68 +0.44 (%) Baldwin & Lyons Inc. - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWINA historical data

Date Open High Low Close Volume
1/30/201523.5723.7623.4523.683,014
1/29/201523.6723.6723.1823.241,232
1/28/201523.1523.3122.8523.1611,365
1/27/201523.2623.2623.2023.203,036
1/26/201523.3223.4823.3023.351,065
1/23/201523.2623.5023.2523.251,073
1/22/201523.4023.4023.4023.400
1/21/201523.3423.4023.2523.401,811
1/20/201523.3523.4023.3523.40238
1/16/201523.4523.6223.4523.50902
1/15/201523.5023.5023.2823.281,003
1/14/201523.5023.7023.5023.501,691
1/13/201523.8023.8023.5023.601,500
1/12/201523.6323.7423.6323.731,343
1/9/201523.7023.7023.5323.53253
1/8/201523.6523.6523.6523.65165
1/7/201523.6923.6923.6523.65200
1/6/201523.7123.7923.7123.79300
1/5/201524.0224.0524.0224.05400
1/2/201523.9823.9823.9823.980
12/31/201423.8823.9823.8823.98400
12/30/201424.0924.0924.0924.09100
12/29/201424.0924.0924.0924.09240
12/26/201424.0924.0924.0924.090
12/24/201424.0924.0924.0924.090
12/23/201424.0924.0924.0924.09106
12/22/201424.5824.5824.0924.091,800
12/19/201424.5824.5824.5824.58126
12/18/201424.0924.0924.0924.090
12/17/201424.0924.0924.0924.09229
12/16/201423.5023.5023.5023.501
12/15/201423.5023.5023.5023.50828
12/12/201423.5023.6923.4623.602,513
12/11/201424.5624.5624.5624.562
12/10/201424.5624.5624.5624.5651
12/9/201424.5624.5624.5624.56298
12/8/201423.7223.7223.7223.72315
12/5/201423.6623.7223.6623.66903
12/4/201424.1924.1923.6023.60349
12/3/201423.2723.2723.2723.27100
12/2/201423.2723.2723.2723.270
12/1/201423.4623.4723.2723.27800
11/28/201424.2424.2424.2424.240
11/26/201424.2424.2424.2424.240
11/25/201424.2424.2424.2424.24134
11/24/201423.2923.5023.2923.502,289
11/21/201423.5023.6023.2923.331,582
11/20/201423.3323.3323.3323.330
11/19/201423.6323.6323.3323.331,640
11/18/201423.8023.8023.8023.800
11/17/201423.9023.9023.8023.80500
11/14/201423.9023.9023.9023.90347
11/13/201423.9023.9023.9023.900
11/12/201423.9023.9023.9023.9050
11/11/201423.9023.9023.9023.900
11/10/201423.9523.9523.9023.90300
11/7/201423.9524.0123.9524.01300
11/6/201423.9023.9023.9023.900
11/5/201424.0824.0823.9023.90200
11/4/201424.5124.8024.5024.60900
11/3/201424.4324.5424.4324.502,200
10/31/201424.2824.5224.2524.523,802
10/30/201424.4024.5124.2524.252,002
10/29/201424.0524.4024.0324.40779
10/28/201424.2624.2624.2524.251,504
10/27/201424.2524.2524.2324.23304
10/24/201424.2724.2724.2724.270
10/23/201424.2624.2724.2624.27202
10/22/201424.2524.2524.2524.25196
10/21/201424.2524.3424.2324.231,004
10/20/201424.2524.2524.2524.251
10/17/201424.2524.2524.2524.25600
10/16/201424.4024.4024.4024.400
10/15/201423.5524.4023.5524.401,210
10/14/201424.0024.3124.0024.26853
10/13/201423.7724.0023.7024.001,925
10/10/201423.5523.9023.5523.78621
10/9/201423.2523.5623.2523.55700
10/8/201423.2823.4523.2723.431,198
10/7/201423.5023.6923.3523.35675
10/6/201423.7023.7023.7023.7040
10/3/201423.6023.7023.6023.701,456
10/2/201423.9423.9423.9423.940
10/1/201423.9423.9423.9423.94420
9/30/201423.5023.5023.5023.500
9/29/201423.5023.5023.5023.5099
9/26/201423.5023.5023.5023.50100
9/25/201423.5023.5023.5023.50100
9/24/201423.6923.9923.6923.992,580
9/23/201423.7023.7023.4023.631,108
9/22/201423.6523.7023.5623.70700
9/19/201424.3224.3523.6223.62817
9/18/201423.7524.2023.7024.036,608
9/17/201423.8223.8223.8223.820
9/16/201423.8223.8223.8223.820
9/15/201423.8223.8223.8223.82100
9/12/201423.8023.8023.8023.800
9/11/201423.7423.8423.6523.802,263
9/10/201423.7523.7523.7523.75148
9/9/201424.2524.2524.2524.25103
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center