$23.23 -0.03 (%) Baldwin & Lyons Inc. - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWINB historical data

Date Open High Low Close Volume
2/27/201523.4423.4423.2023.2320,274
2/26/201523.2423.4323.2223.2617,699
2/25/201523.2623.2623.2023.2320,737
2/24/201523.2523.4823.1523.2232,451
2/23/201523.1923.3223.1423.2120,009
2/20/201523.3223.3423.1523.1922,449
2/19/201523.2323.3623.1723.2215,089
2/18/201523.2423.3123.1523.2019,496
2/17/201523.3123.4523.2423.258,534
2/13/201523.5523.5523.3523.4124,494
2/12/201523.4223.4923.2123.4027,702
2/11/201523.1823.4923.1723.2210,267
2/10/201523.3523.3923.1323.1414,016
2/9/201523.1823.5023.1423.1719,335
2/6/201523.4023.6223.2423.3324,161
2/5/201523.3023.5523.3023.4320,488
2/4/201523.5523.9023.2423.2924,178
2/3/201523.3923.7823.3523.5521,481
2/2/201523.3123.5523.0023.4217,871
1/30/201523.6223.6223.1023.1018,127
1/29/201523.4023.8923.1823.8415,514
1/28/201523.8123.8123.1923.2617,950
1/27/201524.0524.1523.5823.9418,057
1/26/201524.3824.4024.0724.2013,961
1/23/201524.5225.0424.2824.517,815
1/22/201524.3524.8424.2324.5916,482
1/21/201524.6124.6324.1624.359,942
1/20/201525.0025.0624.6524.698,606
1/16/201524.4325.1524.4324.9915,861
1/15/201524.9424.9424.5224.5310,293
1/14/201525.0525.1024.8024.926,172
1/13/201525.3525.3525.0525.2515,361
1/12/201525.2025.2724.9125.0011,128
1/9/201525.4725.5725.0825.2014,055
1/8/201525.2925.5925.1325.4016,040
1/7/201525.2525.6024.7525.249,719
1/6/201525.1525.5425.0725.0712,727
1/5/201525.5025.7525.1625.2314,527
1/2/201525.8025.8025.2525.4210,537
12/31/201425.9626.1025.7025.789,317
12/30/201426.2226.2225.6725.9014,690
12/29/201426.2426.2426.0926.2118,517
12/26/201426.1126.2426.1126.228,508
12/24/201425.9326.2025.5026.2010,259
12/23/201425.7526.1725.7525.8316,151
12/22/201425.8926.1625.8025.868,261
12/19/201426.1426.1725.8025.9643,087
12/18/201426.2526.4226.0626.2419,916
12/17/201425.5326.2525.2626.2423,984
12/16/201425.1125.7925.1125.3711,763
12/15/201425.4125.4125.1225.1211,588
12/12/201425.5125.5925.2425.3218,641
12/11/201425.6025.9825.5025.6512,924
12/10/201426.4226.4225.8625.8610,377
12/9/201426.2026.4926.1326.4914,984
12/8/201425.7226.4025.7226.2316,420
12/5/201425.5726.0025.5225.839,817
12/4/201425.6425.7625.4625.5810,259
12/3/201425.3525.8325.3525.5013,625
12/2/201425.1425.6425.1425.6422,037
12/1/201425.6325.7625.1625.1915,340
11/28/201425.9825.9925.5325.557,599
11/26/201425.9125.9125.6125.9011,683
11/25/201425.6225.8825.5125.888,448
11/24/201425.3125.6625.3125.667,614
11/21/201425.7025.7025.2525.3711,385
11/20/201425.4325.6325.3225.537,423
11/19/201425.7725.7725.2025.4313,588
11/18/201425.8026.4025.7025.8917,185
11/17/201425.7226.0425.6525.776,806
11/14/201426.2626.2625.7125.7911,431
11/13/201426.5626.8026.2426.2613,858
11/12/201426.3026.6426.3026.6321,698
11/11/201426.8426.8426.1826.4925,049
11/10/201426.1926.5725.9126.4713,852
11/7/201426.4326.4325.9926.198,403
11/6/201426.4126.8225.9326.3019,579
11/5/201427.0627.1025.8525.9721,691
11/4/201426.7927.1126.7926.8010,569
11/3/201426.8827.4426.6526.8614,957
10/31/201426.9427.0926.6126.9225,600
10/30/201426.5326.8626.2226.7522,333
10/29/201426.4726.6026.1026.5411,930
10/28/201426.0226.6025.9026.3124,144
10/27/201425.6726.2625.6725.8212,305
10/24/201425.9825.9825.6225.699,124
10/23/201425.5626.3725.5025.9812,236
10/22/201426.1626.5725.5225.6110,749
10/21/201425.9026.4825.6626.1714,883
10/20/201425.5525.9125.5125.9118,721
10/17/201426.4826.4825.5125.9414,483
10/16/201426.0126.4725.5126.0918,730
10/15/201425.6526.3525.2926.2933,569
10/14/201425.7626.0025.3125.9918,582
10/13/201424.6125.8024.6125.6412,954
10/10/201424.1925.1524.1924.6610,741
10/9/201424.7924.9024.3224.3617,860
10/8/201424.3024.9224.2524.7214,464
10/7/201424.5724.9324.3124.3116,905
10/6/201425.1725.3824.8624.8612,332
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center