$23.44 +0.03 (%) Baldwin & Lyons Inc. - NASDAQ

May. 27, 2016 | 11:52 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

BWINB historical data

Date Open High Low Close Volume
5/26/201623.4723.7023.3523.4129,098
5/25/201623.4923.7623.3923.4056,587
5/24/201623.5823.7823.4123.4239,110
5/23/201623.7624.0323.3323.4726,282
5/20/201624.4424.4523.6823.7951,994
5/19/201624.8324.9924.5624.7311,224
5/18/201624.7124.8724.5124.8313,597
5/17/201625.2825.2824.7224.7419,857
5/16/201625.2225.2725.0225.1719,202
5/13/201624.9425.2624.9425.0618,903
5/12/201625.1725.1724.7724.9114,836
5/11/201625.0425.1324.8325.0012,493
5/10/201624.7225.1524.6324.8918,346
5/9/201624.4324.7924.4324.7437,718
5/6/201624.4824.4924.3524.4818,673
5/5/201624.4324.6224.3724.3913,164
5/4/201624.4624.5824.4024.4010,468
5/3/201624.3724.5124.3724.397,402
5/2/201624.4824.6024.3324.539,860
4/29/201624.6424.6424.3424.4424,254
4/28/201624.4724.6324.4724.5212,243
4/27/201624.4224.7524.4224.6115,112
4/26/201624.3924.5024.3524.4815,054
4/25/201624.5924.5924.3124.369,607
4/22/201624.5624.7324.4024.5719,982
4/21/201624.8924.9524.5224.5616,850
4/20/201624.6525.0024.5124.8812,238
4/19/201624.6924.6924.5024.617,910
4/18/201624.4924.6224.4724.548,772
4/15/201624.5224.8024.3924.4914,210
4/14/201624.6524.8424.4224.5713,743
4/13/201624.2424.8024.0124.7033,677
4/12/201623.9524.3123.8624.158,882
4/11/201624.2324.4723.9424.0514,864
4/8/201624.5124.8524.1624.1917,198
4/7/201624.3624.5024.1024.3922,916
4/6/201624.6424.9924.2024.3731,102
4/5/201624.7224.9224.5524.6723,685
4/4/201624.8824.9524.6424.7127,550
4/1/201624.6124.9224.5824.8620,964
3/31/201624.7724.9224.4024.6133,004
3/30/201624.4424.8724.2124.5026,835
3/29/201624.0824.4624.0724.4433,091
3/28/201624.5424.5424.1324.1419,621
3/24/201624.2724.3623.9224.2620,737
3/23/201624.5524.6524.2124.2118,325
3/22/201624.5724.7224.5224.667,463
3/21/201624.7524.9124.6024.7226,010
3/18/201624.7824.7824.4524.7443,309
3/17/201624.4724.7524.4724.649,700
3/16/201624.5624.7524.3024.5516,434
3/15/201624.6524.7824.5624.6717,905
3/14/201624.3924.9124.0624.68101,915
3/11/201624.2624.3523.9924.2913,221
3/10/201624.2324.5124.0024.2627,605
3/9/201624.1624.6023.9724.2823,821
3/8/201624.2524.6623.9723.9722,696
3/7/201624.3024.6524.3024.4818,529
3/4/201624.4824.4824.2324.3011,578
3/3/201624.1524.4824.1524.3824,490
3/2/201624.3624.3724.1324.3010,533
3/1/201624.2024.4724.0724.2920,395
2/29/201624.3224.4724.1124.3535,007
2/26/201624.1924.5023.7724.2724,127
2/25/201624.1324.3023.8424.2017,043
2/24/201623.6924.2823.6924.1321,493
2/23/201623.8824.3223.7823.9926,330
2/22/201624.0124.4523.7523.8725,065
2/19/201623.7724.4823.6523.9422,728
2/18/201623.9324.4023.7523.8217,113
2/17/201624.5125.0623.9224.2521,401
2/16/201624.5025.1024.3824.6369,099
2/12/201624.1924.5023.9524.4319,832
2/11/201623.8424.0723.6324.0073,832
2/10/201623.9024.2423.4624.0053,913
2/9/201623.5424.2323.4123.8031,174
2/8/201623.2823.9322.7623.6618,705
2/5/201623.3523.6522.5523.3033,334
2/4/201623.7723.9923.3123.357,326
2/3/201624.3024.4323.6123.7423,639
2/2/201624.4124.7123.7924.0916,016
2/1/201624.5524.8024.3524.4261,921
1/29/201624.4724.9624.0524.7337,403
1/28/201625.0025.0023.0724.0031,763
1/27/201623.9524.3423.5223.5412,656
1/26/201623.6124.1923.6023.8926,463
1/25/201624.0824.1923.5223.525,583
1/22/201623.3824.3223.1324.0841,815
1/21/201623.3023.5023.0123.3032,308
1/20/201623.0523.9122.6723.5815,157
1/19/201623.4223.6722.8023.3110,731
1/15/201623.3523.9823.2423.2723,036
1/14/201624.2024.2023.1323.8532,137
1/13/201623.4823.7022.9023.1319,414
1/12/201623.6423.6423.1723.4518,901
1/11/201623.3623.7822.1123.6216,654
1/8/201623.5523.7723.1923.1919,492
1/7/201623.3823.8223.2523.4517,141
1/6/201623.3424.0323.2723.7119,047
1/5/201623.5523.7723.3623.5019,681
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center