$23.49 -0.91 (%) Baldwin & Lyons Inc. - NASDAQ

May. 29, 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
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
4/9/201523.4923.4923.4123.411,775
4/8/201523.4023.4023.0023.10718
4/7/201523.4823.5323.4723.472,167
4/6/201523.5423.5423.5223.52250
4/2/201523.4623.4623.4623.46422
4/1/201523.9523.9523.9523.95137
3/31/201523.4023.7723.4023.52480
3/30/201523.4123.9523.4123.95948
3/27/201524.0024.0024.0024.000
3/26/201524.0024.0024.0024.002
3/25/201524.0024.0024.0024.00207
3/24/201524.0024.0024.0024.00168
3/23/201523.5523.9923.5423.732,216
3/20/201523.8523.9022.5722.575,396
3/19/201523.7823.7823.7723.77626
3/18/201523.9023.9023.7723.771,337
3/17/201524.0524.0524.0524.0535
3/16/201524.0524.0524.0524.05515
3/13/201523.7023.7023.6923.703,668
3/12/201523.6023.6023.6023.60469
3/11/201523.8523.8523.8523.85100
3/10/201527.6327.6323.5223.852,002
3/9/201523.2523.2523.2523.25111
3/6/201523.2523.2523.2523.250
3/5/201523.2523.2523.2523.2567
3/4/201523.2523.2523.2523.250
3/3/201523.8023.8023.2523.25500
3/2/201523.3024.2523.3024.25865
2/27/201524.0624.0624.0624.060
2/26/201524.0624.0624.0624.060
2/25/201524.0624.0624.0624.061
2/24/201524.0624.0624.0624.062
2/23/201524.0224.0624.0224.065,089
2/20/201523.8023.8023.8023.800
2/19/201523.8023.8023.8023.800
2/18/201523.8023.8023.8023.801
2/17/201523.8023.8023.8023.80100
2/13/201523.4523.4523.4523.45246
2/12/201523.3924.2423.3924.241,278
2/11/201523.2023.2023.2023.200
2/10/201523.2123.2123.2023.20438
2/9/201524.2524.2523.6123.76611
2/6/201523.9423.9423.9423.940
2/5/201523.4023.9823.4023.942,518
2/4/201523.3623.6023.1023.393,605
2/3/201524.1824.1823.7023.70974
2/2/201523.5523.5523.3823.38525
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center