$25.21 -0.08 (%) Baldwin & Lyons Inc. - NASDAQ

Sep. 29, 2014 | 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
9/29/201425.0425.4825.0125.2116,465
9/26/201425.1025.2924.8925.2910,722
9/25/201425.1725.2924.8925.0716,166
9/24/201424.9125.4124.8825.3512,774
9/23/201425.0625.4024.8024.8016,614
9/22/201425.0525.2524.7625.1019,665
9/19/201425.6725.7025.0825.1048,162
9/18/201425.7925.7925.2425.628,448
9/17/201425.1925.6325.0225.2712,778
9/16/201425.1425.9825.0025.3832,146
9/15/201425.4125.5925.1125.1118,696
9/12/201425.4825.7025.3525.3610,150
9/11/201425.4525.6325.3125.567,038
9/10/201425.5725.9825.4025.4513,871
9/9/201425.8625.8625.2825.6010,851
9/8/201425.8626.0025.6125.8918,702
9/5/201425.6526.0825.6525.8013,135
9/4/201425.7226.2025.4525.8112,011
9/3/201425.7425.9425.5025.7413,111
9/2/201425.9926.3025.7826.2016,032
8/29/201425.1925.9525.1925.8738,597
8/28/201425.2925.4425.0025.1923,146
8/27/201425.5225.6225.0625.3033,253
8/26/201425.4925.7425.4925.5911,131
8/25/201425.4725.6625.4125.617,021
8/22/201426.2226.2625.1725.3322,719
8/21/201426.3026.6826.0926.5719,716
8/20/201426.2426.4625.8926.2720,189
8/19/201426.0826.3825.9826.3010,795
8/18/201425.8126.2025.1526.0822,190
8/15/201426.0226.0225.4125.5212,489
8/14/201425.6625.8325.4525.748,739
8/13/201426.0126.0125.5425.837,801
8/12/201425.5426.2225.5025.8812,603
8/11/201425.4625.8025.4625.804,614
8/8/201425.1625.4924.7825.4713,347
8/7/201425.2825.3024.9225.3010,870
8/6/201424.9725.4924.8925.4211,880
8/5/201425.1625.4824.8525.2013,123
8/4/201425.2325.4124.9825.2615,155
8/1/201424.7625.3424.7625.1317,587
7/31/201424.6425.0524.5524.7036,517
7/30/201424.6124.8924.6124.864,453
7/29/201424.7025.0524.5724.6010,087
7/28/201424.9524.9524.7124.7810,855
7/25/201424.8625.1424.7224.8218,710
7/24/201425.4525.4525.0025.1014,319
7/23/201425.0926.0725.0725.3635,918
7/22/201425.1125.2524.9125.0313,322
7/21/201425.2725.3324.9325.1113,008
7/18/201424.8325.6524.8325.3418,290
7/17/201424.8225.3024.8224.9217,167
7/16/201425.3125.3124.9124.9912,691
7/15/201425.4425.5724.8825.0716,417
7/14/201425.3225.3624.9025.269,041
7/11/201424.9125.3024.7325.2510,402
7/10/201424.6825.0824.5524.9620,179
7/9/201425.3125.4624.8825.0541,702
7/8/201424.9625.0424.8824.9112,931
7/7/201425.3325.4124.8724.9018,371
7/3/201425.8625.8625.2625.5432,545
7/2/201426.2526.2525.6425.8854,874
7/1/201426.1026.4926.0726.3954,799
6/30/201425.7026.1325.7025.948,157
6/27/201425.8526.1425.8526.1059,666
6/26/201425.9826.1225.9826.067,063
6/25/201425.7026.1325.7026.098,437
6/24/201426.0726.1525.8825.8813,921
6/23/201426.1626.1725.8625.9216,018
6/20/201425.5526.3325.1126.33114,262
6/19/201425.6025.8024.8425.448,685
6/18/201425.4825.8525.2125.6110,650
6/17/201425.4125.6725.0225.6113,712
6/16/201425.4625.4724.7825.2715,891
6/13/201425.4425.5625.0325.459,881
6/12/201424.6925.6224.6925.398,496
6/11/201425.8926.0625.2825.588,785
6/10/201425.5026.0925.4025.9319,032
6/9/201425.8126.4525.4526.0815,787
6/6/201425.8526.2325.4225.9313,100
6/5/201424.6925.7224.5025.6712,925
6/4/201424.5524.8924.3624.7119,932
6/3/201424.8425.3024.5124.6829,638
6/2/201424.9825.7424.8424.8613,126
5/30/201425.9425.9524.8825.4919,712
5/29/201425.9326.0925.8225.825,207
5/28/201426.3926.4425.9625.9613,523
5/27/201426.6626.9426.3226.8119,075
5/23/201426.3326.6026.0826.4911,689
5/22/201426.0226.3926.0226.3410,088
5/21/201426.2526.3426.0026.0923,135
5/20/201426.3426.3425.9626.0428,383
5/19/201426.2326.5826.1926.5812,891
5/16/201426.0226.2625.7826.2616,275
5/15/201426.0026.2425.5626.1123,173
5/14/201426.0326.2526.0026.0129,088
5/13/201426.1426.2425.9526.0125,471
5/12/201425.9326.3225.8626.1717,690
5/9/201425.5025.8825.5025.718,352
5/8/201425.4625.7325.4125.5312,209
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center