$24.95 -0.65 (%) Baldwin & Lyons Inc. - NASDAQ

Dec. 8, 2016 | 04:00 PM

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
12/8/201625.6025.6024.5524.9569,379
12/7/201625.7526.2025.5025.6038,626
12/6/201626.2526.8325.7025.7559,055
12/5/201626.4026.4526.2026.2519,437
12/2/201626.5026.8526.4026.407,801
12/1/201626.3526.7026.3026.7013,992
11/30/201626.8527.0026.4526.5019,266
11/29/201627.5027.7026.6026.7530,542
11/28/201626.5527.5526.5527.4014,124
11/25/201626.7526.8026.5326.807,662
11/23/201626.6526.7526.4026.6514,168
11/22/201626.5526.7526.4026.6518,252
11/21/201626.3526.6026.0926.6016,806
11/18/201626.4026.7026.1526.4519,333
11/17/201626.5526.8526.4026.6011,327
11/16/201626.0526.5025.6026.4024,260
11/15/201626.2526.8226.0026.0520,828
11/14/201626.8026.9026.4026.7047,867
11/11/201625.7526.8525.5526.8042,978
11/10/201624.1026.1024.1025.7540,212
11/9/201623.6023.9523.6023.9049,225
11/8/201623.7023.8023.6523.7519,858
11/7/201623.7523.8723.7023.8070,384
11/4/201623.5523.9023.5023.8014,800
11/3/201624.6524.6523.4523.4530,880
11/2/201624.7524.9524.3024.3514,258
11/1/201624.6024.9024.4824.7519,112
10/31/201624.4524.7024.4024.6016,053
10/28/201624.7524.7524.4024.506,243
10/27/201624.8024.8024.5024.5019,247
10/26/201625.3525.4024.7524.8010,191
10/25/201625.4525.4525.2025.204,870
10/24/201625.5025.5525.3325.5012,508
10/21/201625.2525.2525.1325.207,504
10/20/201625.4025.4525.1525.359,878
10/19/201625.5025.5025.2525.4511,756
10/18/201625.4025.6525.2025.458,069
10/17/201625.3525.6525.3025.4012,266
10/14/201625.7025.7525.3025.306,576
10/13/201625.5025.8325.3525.5511,812
10/12/201624.9525.2024.9525.1528,171
10/11/201625.0025.0524.9024.9518,872
10/10/201625.1525.1524.8525.0019,494
10/7/201624.8825.1724.8824.989,932
10/6/201625.0525.0524.7424.8115,139
10/5/201625.2425.2525.1225.1219,281
10/4/201625.4225.5725.0925.1819,167
10/3/201625.6225.6225.1825.3020,052
9/30/201625.7225.8225.5425.6317,196
9/29/201625.7525.9025.4525.4519,511
9/28/201625.6425.9325.6425.7817,144
9/27/201625.6225.9625.6225.909,134
9/26/201626.0126.0125.6425.7111,823
9/23/201626.1826.2226.0226.0212,887
9/22/201626.0526.3225.9826.2845,272
9/21/201625.8526.0625.8025.9926,030
9/20/201626.1326.5625.9525.9921,730
9/19/201626.1726.2926.0526.0936,117
9/16/201626.2026.3126.0626.1342,980
9/15/201626.1326.1626.0426.1013,588
9/14/201626.0026.1525.8726.1334,465
9/13/201626.2126.4025.7626.0347,515
9/12/201626.0426.3225.8426.3122,686
9/9/201626.0026.2225.9526.1832,632
9/8/201626.1326.2725.9526.1214,521
9/7/201625.3826.1125.3826.0558,783
9/6/201625.2525.5225.2425.3423,869
9/2/201625.4025.6025.2025.2529,475
9/1/201625.3325.3525.0625.2522,801
8/31/201625.3125.3825.1625.2443,917
8/30/201625.2525.3025.1925.2232,126
8/29/201625.8625.8625.2225.2329,092
8/26/201625.5525.7325.3625.4614,605
8/25/201625.5325.6125.4025.5225,633
8/24/201625.8125.8425.4325.5325,778
8/23/201626.1626.5425.8225.8310,366
8/22/201626.1926.3525.7525.9714,396
8/19/201626.1326.5625.6825.9826,691
8/18/201626.3226.3226.0526.2717,491
8/17/201626.4826.4826.1126.2713,618
8/16/201626.5726.5726.3826.4719,481
8/15/201626.9927.1426.5826.7020,558
8/12/201626.6527.0926.6526.8533,148
8/11/201626.8026.8826.6526.6724,009
8/10/201627.0127.0126.6826.7423,351
8/9/201626.8027.1426.8026.9028,740
8/8/201626.9527.1726.5926.7819,887
8/5/201626.7427.0026.7026.7530,668
8/4/201626.6226.8426.5526.5822,527
8/3/201626.6326.7426.4126.4644,300
8/2/201626.5626.7026.2726.4418,247
8/1/201626.5927.2526.2626.4520,260
7/29/201626.3126.6826.2326.4931,236
7/28/201626.7127.1226.5126.6123,263
7/27/201626.7126.8326.4626.6033,809
7/26/201626.4626.7426.3326.5729,360
7/25/201626.5926.6126.3226.3921,661
7/22/201626.2426.6926.1726.4234,107
7/21/201626.1426.2526.0226.1432,198
7/20/201625.9826.2125.9126.1044,808
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center