$25.63 +0.18 (%) Baldwin & Lyons Inc. - NASDAQ

Sep. 30, 2016 | 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
9/29/201625.7525.9025.4525.4519,511
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
7/19/201626.0826.3325.9225.9533,022
7/18/201625.6126.1625.6126.1040,911
7/15/201625.8125.8125.2925.5329,610
7/14/201625.6225.7225.3925.5427,237
7/13/201625.1225.6325.1025.5160,421
7/12/201624.9025.1624.9025.0968,893
7/11/201624.7524.8824.6524.8751,667
7/8/201624.7524.7524.6724.6928,297
7/7/201624.7424.7524.6424.698,410
7/6/201624.4324.7224.4324.65151,332
7/5/201624.6324.6924.4724.5717,327
7/1/201624.7324.7424.5924.6312,268
6/30/201624.5324.7524.4624.6643,212
6/29/201624.6324.7424.2624.3930,080
6/28/201624.5024.7924.3224.5329,629
6/27/201624.2224.5124.1024.3047,404
6/24/201623.9624.5623.7024.4491,497
6/23/201623.9124.5323.7024.5219,549
6/22/201623.9423.9423.6623.6734,021
6/21/201623.8724.1023.7823.9238,352
6/20/201624.1724.1723.9423.9538,442
6/17/201624.1524.2023.8524.0097,618
6/16/201624.4924.4923.8924.0776,733
6/15/201624.7524.8024.3524.4322,572
6/14/201624.7424.8024.6024.7215,092
6/13/201624.7624.9924.6924.7936,575
6/10/201624.7724.9624.7424.8217,259
6/9/201624.8124.9224.6224.8414,748
6/8/201624.7324.9824.5324.9220,971
6/7/201624.2525.0324.1924.4358,994
6/6/201624.0024.2324.0024.1931,637
6/3/201623.8424.1623.6923.9920,503
6/2/201623.5523.8523.4723.8330,002
6/1/201623.3923.6823.3923.5142,643
5/31/201623.5823.6123.3423.4446,820
5/27/201623.4123.5523.3523.4542,375
5/26/201623.4723.7023.3523.4129,098
5/25/201623.4923.7623.3923.4056,587
5/24/201623.5823.7823.4123.4239,110
5/23/201623.7624.0323.3323.4726,282
5/20/201624.4424.4523.6823.7951,994
5/19/201624.8324.9924.5624.7311,224
5/18/201624.7124.8724.5124.8313,597
5/17/201625.2825.2824.7224.7419,857
5/16/201625.2225.2725.0225.1719,202
5/13/201624.9425.2624.9425.0618,903
5/12/201625.1725.1724.7724.9114,836
5/11/201625.0425.1324.8325.0012,493
5/10/201624.7225.1524.6324.8918,346
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center