$22.54 +0.10 (%) Baldwin & Lyons Inc. - NASDAQ

May. 27, 2015 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWINB historical data

Date Open High Low Close Volume
5/26/201523.0123.0722.4022.4427,612
5/22/201523.1023.3122.5522.9429,818
5/21/201522.9623.2122.8823.0320,281
5/20/201523.1923.3622.8923.0723,672
5/19/201522.5823.1922.5823.0912,948
5/18/201522.3122.7222.2722.6315,142
5/15/201522.5722.5822.2122.3227,084
5/14/201522.7522.7522.4022.5533,226
5/13/201522.6722.6722.1522.2621,087
5/12/201522.6022.8922.5322.5915,086
5/11/201522.9923.1822.5522.6524,923
5/8/201522.9823.0422.6022.6525,096
5/7/201523.7023.7022.6922.7218,152
5/6/201522.5422.7222.5022.6325,054
5/5/201522.8822.8822.5122.5219,640
5/4/201522.9523.0222.7622.8413,088
5/1/201522.7223.1622.7022.8615,253
4/30/201523.1523.2622.6822.6926,480
4/29/201523.3223.4223.1523.1813,837
4/28/201523.4023.4623.3023.3614,836
4/27/201523.1023.6223.1023.3349,330
4/24/201523.0023.3223.0023.0811,708
4/23/201523.2023.3122.9923.0363,101
4/22/201523.2023.2622.9923.1426,677
4/21/201523.4323.5623.2023.2112,850
4/20/201523.5023.6823.2223.3322,555
4/17/201523.8123.8123.2123.2724,697
4/16/201524.0424.1423.8824.0016,902
4/15/201523.4824.3623.3523.9989,144
4/14/201523.3623.5623.1823.3129,155
4/13/201523.3223.4923.0123.4029,779
4/10/201523.0823.3723.0823.2023,772
4/9/201523.2123.2322.8822.99758,105
4/8/201522.9123.1322.8623.0434,938
4/7/201523.3623.3622.8522.9016,388
4/6/201523.2123.3723.2123.337,130
4/2/201523.5523.8423.2123.2912,976
4/1/201523.3123.7223.1023.6121,573
3/31/201523.2823.4823.1423.4625,379
3/30/201523.9223.9223.2523.4527,660
3/27/201523.2723.3023.1623.2611,473
3/26/201523.3023.7723.2623.2711,543
3/25/201523.7123.7123.2023.2917,753
3/24/201523.6923.8623.5923.609,423
3/23/201523.7023.8823.5923.6114,383
3/20/201523.6923.9123.4423.8132,037
3/19/201523.5823.6223.4623.619,861
3/18/201523.3923.6923.3423.5725,733
3/17/201523.4923.6523.3323.46264,426
3/16/201523.3923.7023.3723.6914,504
3/13/201523.3923.4823.0023.3722,111
3/12/201523.3923.5023.1923.4036,515
3/11/201523.2923.4023.2023.3728,380
3/10/201523.0823.3823.0623.2443,398
3/9/201523.0123.3023.0123.2111,509
3/6/201523.0523.4023.0023.0017,867
3/5/201523.1923.1923.0323.1315,563
3/4/201523.0723.3523.0323.1710,014
3/3/201523.3023.5223.0623.1132,197
3/2/201523.2323.4523.2323.3016,002
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center