$23.32 +0.29 (%) Baldwin & Lyons Inc. - NASDAQ

Jul. 31, 2015 | 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
7/31/201523.1123.4523.0423.3211,821
7/30/201523.0123.2022.8723.0314,683
7/29/201522.9723.3822.6523.188,631
7/28/201522.8823.0722.5322.9317,500
7/27/201522.7223.0622.7122.7613,496
7/24/201523.0223.3622.5822.6914,697
7/23/201523.2123.4022.8522.9413,356
7/22/201523.0823.3523.0823.2810,805
7/21/201523.2223.2222.7022.8715,967
7/20/201523.5823.5823.0523.216,991
7/17/201523.4823.6423.2623.4319,903
7/16/201523.0823.4923.0723.4516,742
7/15/201523.4523.4523.1823.3011,779
7/14/201523.4523.4523.2723.4512,097
7/13/201523.4723.6923.4123.6323,342
7/10/201523.2323.4323.0823.3914,030
7/9/201523.1123.6322.9523.0610,801
7/8/201523.2523.6023.0523.2317,402
7/7/201523.4823.6423.0323.3616,709
7/6/201523.2523.4523.1023.4012,714
7/2/201523.1523.4323.1523.296,134
7/1/201523.0523.3422.9523.1114,877
6/30/201523.1223.3422.7023.0216,966
6/29/201523.2023.4222.9122.9412,342
6/26/201523.3223.5323.1123.1770,464
6/25/201523.3023.5423.2623.289,266
6/24/201523.6623.7223.3723.4026,147
6/23/201523.5123.7123.3023.707,419
6/22/201523.4523.5923.3023.5616,484
6/19/201523.6223.6923.3023.4445,780
6/18/201523.3923.7023.1823.6955,793
6/17/201522.9523.3822.9523.197,919
6/16/201522.7823.1222.6523.088,551
6/15/201522.6522.9522.4422.7514,560
6/12/201523.1623.2222.5122.9314,120
6/11/201523.0623.3723.0623.3016,467
6/10/201523.3023.4322.7223.3613,470
6/9/201522.9623.2722.8423.089,580
6/8/201523.0723.2722.6123.0711,477
6/5/201522.8623.2522.8423.2416,885
6/4/201523.0023.1522.9422.9912,934
6/3/201522.7623.2022.7523.156,470
6/2/201522.2523.0422.2522.8320,334
6/1/201522.6422.7422.0222.4515,648
5/29/201522.5622.7522.3622.4937,087
5/28/201522.7922.8822.5622.5812,730
5/27/201522.5022.8622.3822.7421,663
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!