$23.31 0.00 (%) Baldwin & Lyons Inc. - NASDAQ

Aug. 31, 2015 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWINA historical data

Date Open High Low Close Volume
8/31/201523.1323.3123.1323.31350
8/28/201523.3123.3123.3123.310
8/27/201523.3123.3123.3123.310
8/26/201523.3123.3123.3123.31100
8/25/201523.2923.2923.2923.29200
8/24/201523.2123.2123.2123.210
8/21/201523.2123.2123.2123.210
8/20/201523.2123.2123.2123.210
8/19/201523.2223.2223.2123.21600
8/18/201523.3523.3523.2823.351,321
8/17/201523.3523.3523.3523.350
8/14/201523.4423.4423.3523.352,100
8/13/201524.4024.4024.4024.400
8/12/201524.4024.4024.4024.400
8/11/201524.4024.4024.4024.400
8/10/201523.5624.4023.5624.40537
8/7/201523.5624.4023.2523.25608
8/6/201522.6823.4022.6823.40512
8/5/201523.7223.7223.7223.720
8/4/201523.7223.7223.7223.720
8/3/201523.7223.7223.7223.720
7/31/201523.0023.7223.0023.727,221
7/30/201523.3923.3923.0023.002,822
7/29/201523.4223.4223.4223.42246
7/28/201523.4523.4523.4523.450
7/27/201523.4523.4523.4523.450
7/24/201523.3523.4523.3523.451,522
7/23/201523.4023.4023.4023.40200
7/22/201523.3223.4823.3223.48400
7/21/201523.2223.5423.2223.271,000
7/20/201523.1823.1823.1823.180
7/17/201523.1823.1823.1823.180
7/16/201523.1823.1823.1823.180
7/15/201523.4323.4323.1723.18500
7/14/201523.2523.6923.1423.371,685
7/13/201523.3423.3423.3423.340
7/10/201523.2823.6323.0623.342,500
7/9/201523.2923.2923.2523.25693
7/8/201523.1523.1523.1523.150
7/7/201523.2523.2523.0223.151,765
7/6/201523.6623.6623.3223.322,626
7/2/201523.2523.2523.2523.25275
7/1/201522.5522.5522.5522.550
6/30/201522.5522.5522.5022.55613
6/29/201523.2023.2022.8922.89652
6/26/201523.2023.2023.2023.200
6/25/201523.2023.2023.2023.200
6/24/201523.2023.2023.2023.200
6/23/201523.7023.7023.2023.20200
6/22/201523.6223.6223.5823.58541
6/19/201523.3523.3523.3523.35151
6/18/201523.2923.2923.2923.290
6/17/201523.2923.2923.2923.290
6/16/201523.2923.2923.2923.290
6/15/201523.2923.2923.2923.290
6/12/201523.2923.2923.2923.290
6/11/201523.3023.3023.2023.292,581
6/10/201524.2024.2023.3223.32733
6/9/201523.1023.1022.9922.99257
6/8/201523.2323.2323.2323.230
6/5/201523.2323.2323.2323.230
6/4/201523.2323.2323.2323.23529
6/3/201523.4923.4923.4923.490
6/2/201523.4923.4923.4923.490
6/1/201523.4923.4923.4923.490
5/29/201523.4923.4923.4923.49100
5/28/201524.4024.4024.4024.400
5/27/201524.4024.4024.4024.400
5/26/201524.4024.4024.4024.400
5/22/201524.4024.4024.4024.400
5/21/201524.4024.4024.4024.400
5/20/201524.3724.4024.3724.401,000
5/19/201523.4123.4123.4123.41134
5/18/201523.1323.1323.1323.130
5/15/201523.3923.3923.1323.132,653
5/14/201523.3723.3722.9222.961,413
5/13/201523.2423.3223.2423.32625
5/12/201523.0023.0023.0023.000
5/11/201523.3323.3723.0023.002,106
5/8/201523.4723.4723.4723.470
5/7/201523.4723.4723.4723.4731
5/6/201523.4023.4723.4023.47500
5/5/201523.3023.5523.2923.50401
5/4/201523.5623.5623.3323.332,856
5/1/201524.3924.3924.3924.39200
4/30/201523.5123.8223.5023.82336
4/29/201523.3723.7723.3423.772,600
4/28/201523.8023.8023.8023.800
4/27/201523.6024.1223.6023.801,810
4/24/201523.7123.7123.6423.64380
4/23/201523.5023.6923.4523.691,160
4/22/201523.5023.5023.5023.50603
4/21/201523.8023.8023.8023.800
4/20/201523.8023.8023.8023.800
4/17/201523.8023.8023.8023.80187
4/16/201524.0024.0024.0024.000
4/15/201523.4924.0023.4924.003,474
4/14/201523.1623.2023.1623.19651
4/13/201523.4123.4123.4123.410
4/10/201523.4123.4123.4123.410
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!