$24.09 +0.59 (%) Baldwin & Lyons Inc. - NASDAQ

Dec. 17, 2014 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWINA historical data

Date Open High Low Close Volume
12/16/201423.5023.5023.5023.500
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
9/8/201424.2524.2524.2524.250
9/5/201423.9024.2623.9024.25600
9/4/201424.4024.4024.2124.25785
9/3/201423.8723.8723.8723.87205
9/2/201424.2624.3324.2624.301,700
8/29/201423.8724.2523.8024.255,493
8/28/201423.5623.6123.5623.611,000
8/27/201423.5723.8223.5723.593,006
8/26/201423.4923.5423.4923.54900
8/25/201423.4723.4923.4723.49500
8/22/201423.8623.9523.4923.491,500
8/21/201424.2724.2724.2724.270
8/20/201424.3024.3024.2324.27900
8/19/201424.2324.4124.2024.261,900
8/18/201424.1824.2124.1824.18600
8/15/201424.1024.3024.1024.254,559
8/14/201424.2724.2724.2724.270
8/13/201424.2724.2724.2724.270
8/12/201424.2924.4124.2724.271,708
8/11/201424.2624.3424.2024.201,200
8/8/201424.2624.2624.2624.26100
8/7/201424.3324.3324.3324.330
8/6/201424.3324.3324.3324.331
8/5/201424.3324.3324.3324.33325
8/4/201423.5523.5523.5523.551,294
8/1/201423.5923.5923.5923.590
7/31/201423.5223.5923.5223.59445
7/30/201423.4623.4623.4623.460
7/29/201423.4423.8423.4423.463,600
7/28/201424.5024.5024.5024.50193
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center