$26.16 -0.01 (%) Baldwin & Lyons Inc. - NASDAQ

Oct. 22, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWINB historical data

Date Open High Low Close Volume
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
10/3/201425.0025.3924.8325.039,592
10/2/201424.9724.9924.4524.779,270
10/1/201424.7324.8424.2524.4519,156
9/30/201425.1425.2824.6824.7025,626
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center