$25.00 -0.04 (%) Baldwin & Lyons Inc. - NASDAQ

Dec. 7, 2016 | 02:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWINA historical data

Date Open High Low Close Volume
12/7/201625.0225.0525.0025.003,482
12/6/201625.0025.0525.0025.043,798
12/5/201625.4925.4925.4925.49147
12/2/201625.9125.9125.8725.87243
12/1/201625.9425.9425.9425.9449
11/30/201625.8825.9525.4825.943,434
11/29/201626.1026.1025.9525.952,075
11/28/201625.7525.8525.7525.751,419
11/25/201625.3225.3225.2025.251,605
11/23/201625.7525.7525.3225.322,428
11/22/201625.0025.1525.0025.154,449
11/21/201625.0025.1025.0025.002,337
11/18/201624.7625.2024.7625.103,057
11/17/201625.2025.2024.9925.055,056
11/16/201625.0025.3624.2925.059,485
11/15/201625.0125.0825.0025.001,156
11/14/201625.1025.2525.0525.102,382
11/11/201624.2025.0824.2025.0012,398
11/10/201624.4724.5024.0524.051,525
11/9/201623.5223.5223.5223.520
11/8/201623.2123.5223.2123.52391
11/7/201623.8723.8723.8723.878
11/4/201623.8723.8723.8723.87218
11/3/201623.5423.5423.2623.264,000
11/2/201623.8523.8523.8523.8578
11/1/201623.8523.8523.8523.854
10/31/201623.6823.8523.6823.85200
10/28/201623.7523.7923.7423.74927
10/27/201624.1724.1723.7523.751,933
10/26/201624.1124.1824.0024.002,432
10/25/201624.1024.1024.1024.10105
10/24/201624.7124.7124.5324.53300
10/21/201623.7923.7923.7923.790
10/20/201623.7923.7923.7923.794
10/19/201623.7923.7923.7923.79205
10/18/201624.1024.1024.1024.10150
10/17/201624.5824.5824.5824.58277
10/14/201623.9023.9023.9023.900
10/13/201623.9023.9023.9023.9079
10/12/201623.9023.9023.9023.900
10/11/201623.9023.9023.9023.901
10/10/201624.3824.3823.9023.90222
10/7/201623.8223.8223.8223.820
10/6/201623.4124.0423.3723.823,458
10/5/201623.4423.4423.4423.4427
10/4/201623.6323.8323.4423.446,489
10/3/201623.5423.6323.5423.631,067
9/30/201624.0524.3524.0024.351,369
9/29/201624.4224.4224.2524.25403
9/28/201624.4924.5024.1224.121,539
9/27/201624.9224.9224.9224.9266
9/26/201624.5324.9224.5324.92365
9/23/201624.7424.7524.7424.75769
9/22/201624.7924.7924.4924.75884
9/21/201624.7524.7524.7524.759
9/20/201624.7524.7524.7524.7551
9/19/201626.5026.5024.7524.75330
9/16/201625.3325.3724.4024.401,950
9/15/201625.3425.3525.3025.30523
9/14/201625.1825.3424.6525.331,256
9/13/201625.1225.2525.1225.25574
9/12/201624.4125.5024.4125.50543
9/9/201624.3824.3824.3824.380
9/8/201624.3824.3824.3824.3814
9/7/201624.5024.5024.3824.382,959
9/6/201624.2525.3024.2525.302,801
9/2/201624.4524.4524.4524.450
9/1/201624.3125.3024.3124.45704
8/31/201624.0324.3123.8024.2547,570
8/30/201623.8123.9123.8123.902,560
8/29/201623.9223.9223.8323.831,381
8/26/201624.1024.1024.1024.10595
8/25/201624.1624.1624.1624.16107
8/24/201624.4124.4124.4124.4131
8/23/201624.4024.4124.4024.41300
8/22/201624.1324.1324.1324.130
8/19/201624.1324.1324.1324.13120
8/18/201624.7224.7224.7224.72132
8/17/201624.6424.6424.6424.64200
8/16/201624.8224.8224.8224.82200
8/15/201625.2725.2725.0325.03204
8/12/201625.0325.0325.0325.030
8/11/201625.0325.0325.0325.031,201
8/10/201625.1325.2925.0325.033,006
8/9/201625.0625.0625.0625.06100
8/8/201624.8124.8124.8124.81100
8/5/201624.6725.1324.6724.953,210
8/4/201624.6625.3024.6625.302,401
8/3/201624.5524.6124.4924.5813,902
8/2/201624.5224.6124.5224.551,456
8/1/201624.7025.2024.7024.741,308
7/29/201624.7424.9024.6924.712,340
7/28/201625.1025.1024.7224.902,104
7/27/201625.0225.0324.6124.886,101
7/26/201624.5424.5424.5424.540
7/25/201624.5424.5424.5424.54598
7/22/201625.0025.0024.8424.848,120
7/21/201624.7525.0524.4525.0518,040
7/20/201624.4524.4524.4524.4529
7/19/201624.4024.4524.4024.45333
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center