$26.24 0.00 (%) Baldwin & Lyons Inc. - NASDAQ

Dec. 18, 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
12/18/201426.2526.4226.0626.2419,916
12/17/201425.5326.2525.2626.2423,984
12/16/201425.1125.7925.1125.3711,763
12/15/201425.4125.4125.1225.1211,588
12/12/201425.5125.5925.2425.3218,641
12/11/201425.6025.9825.5025.6512,924
12/10/201426.4226.4225.8625.8610,377
12/9/201426.2026.4926.1326.4914,984
12/8/201425.7226.4025.7226.2316,420
12/5/201425.5726.0025.5225.839,817
12/4/201425.6425.7625.4625.5810,259
12/3/201425.3525.8325.3525.5013,625
12/2/201425.1425.6425.1425.6422,037
12/1/201425.6325.7625.1625.1915,340
11/28/201425.9825.9925.5325.557,599
11/26/201425.9125.9125.6125.9011,683
11/25/201425.6225.8825.5125.888,448
11/24/201425.3125.6625.3125.667,614
11/21/201425.7025.7025.2525.3711,385
11/20/201425.4325.6325.3225.537,423
11/19/201425.7725.7725.2025.4313,588
11/18/201425.8026.4025.7025.8917,185
11/17/201425.7226.0425.6525.776,806
11/14/201426.2626.2625.7125.7911,431
11/13/201426.5626.8026.2426.2613,858
11/12/201426.3026.6426.3026.6321,698
11/11/201426.8426.8426.1826.4925,049
11/10/201426.1926.5725.9126.4713,852
11/7/201426.4326.4325.9926.198,403
11/6/201426.4126.8225.9326.3019,579
11/5/201427.0627.1025.8525.9721,691
11/4/201426.7927.1126.7926.8010,569
11/3/201426.8827.4426.6526.8614,957
10/31/201426.9427.0926.6126.9225,600
10/30/201426.5326.8626.2226.7522,333
10/29/201426.4726.6026.1026.5411,930
10/28/201426.0226.6025.9026.3124,144
10/27/201425.6726.2625.6725.8212,305
10/24/201425.9825.9825.6225.699,124
10/23/201425.5626.3725.5025.9812,236
10/22/201426.1626.5725.5225.6110,749
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center