$24.25 +0.13 (%) Baldwin & Lyons Inc. - NASDAQ

Sep. 29, 2016 | 11:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWINA historical data

Date Open High Low Close Volume
9/28/201624.4924.5024.1224.121,539
9/27/201624.9224.9224.9224.920
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
7/18/201624.4024.6024.0824.173,620
7/15/201623.8123.8123.8123.81100
7/14/201624.5724.5723.9723.97300
7/13/201623.7023.7023.7023.70501
7/12/201623.3623.5023.3623.50643
7/11/201623.7523.7523.2023.465,236
7/8/201623.2023.2023.2023.200
7/7/201623.1923.2023.1923.204,227
7/6/201623.3623.3623.3623.360
7/5/201623.5023.5023.1023.363,188
7/1/201623.0823.2023.0423.171,106
6/30/201623.4023.4023.4023.40132
6/29/201623.4023.4023.4023.400
6/28/201623.4023.4023.4023.40314
6/27/201623.3923.3923.3923.390
6/24/201622.5023.3922.5023.39969
6/23/201622.9023.2622.9023.111,520
6/22/201623.1023.1022.8122.81659
6/21/201623.2023.2423.0823.191,310
6/20/201623.0523.2122.9223.023,022
6/17/201623.0823.0823.0823.08297
6/16/201623.0523.0923.0523.09318
6/15/201623.7923.7923.7923.7915
6/14/201623.7923.7923.7923.792
6/13/201623.7923.7923.7923.799
6/10/201623.9223.9223.5923.792,100
6/9/201623.6223.8823.6023.795,641
6/8/201623.4023.7923.4023.604,066
6/7/201623.2023.6123.2023.611,369
6/6/201623.0223.1923.0223.19616
6/3/201623.2823.4923.0123.0510,831
6/2/201623.1523.1523.0923.092,648
6/1/201623.0923.0923.0923.09346
5/31/201623.1023.1923.1023.19400
5/27/201622.9522.9522.9522.950
5/26/201623.0023.0022.9522.951,156
5/25/201623.1923.1923.1923.19101
5/24/201623.1023.1023.1023.10113
5/23/201623.5023.5023.1023.10470
5/20/201623.5023.5223.5023.501,775
5/19/201624.1024.1024.1024.100
5/18/201624.1024.1024.1024.100
5/17/201624.1024.1024.1024.10270
5/16/201624.5024.5024.4024.401,014
5/13/201624.9024.9024.9024.90565
5/12/201624.2024.2024.2024.2027
5/11/201624.2024.2024.2024.20216
5/10/201624.2024.2024.2024.202
5/9/201624.2024.2024.2024.20300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center