$24.43 +0.43 (%) Baldwin & Lyons Inc. - NASDAQ

Feb. 12, 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
2/12/201624.1924.5023.9524.4319,832
2/11/201623.8424.0723.6324.0073,832
2/10/201623.9024.2423.4624.0053,913
2/9/201623.5424.2323.4123.8031,174
2/8/201623.2823.9322.7623.6618,705
2/5/201623.3523.6522.5523.3033,334
2/4/201623.7723.9923.3123.357,326
2/3/201624.3024.4323.6123.7423,639
2/2/201624.4124.7123.7924.0916,016
2/1/201624.5524.8024.3524.4261,921
1/29/201624.4724.9624.0524.7337,403
1/28/201625.0025.0023.0724.0031,763
1/27/201623.9524.3423.5223.5412,656
1/26/201623.6124.1923.6023.8926,463
1/25/201624.0824.1923.5223.525,583
1/22/201623.3824.3223.1324.0841,815
1/21/201623.3023.5023.0123.3032,308
1/20/201623.0523.9122.6723.5815,157
1/19/201623.4223.6722.8023.3110,731
1/15/201623.3523.9823.2423.2723,036
1/14/201624.2024.2023.1323.8532,137
1/13/201623.4823.7022.9023.1319,414
1/12/201623.6423.6423.1723.4518,901
1/11/201623.3623.7822.1123.6216,654
1/8/201623.5523.7723.1923.1919,492
1/7/201623.3823.8223.2523.4517,141
1/6/201623.3424.0323.2723.7119,047
1/5/201623.5523.7723.3623.5019,681
1/4/201624.0324.0323.3023.5426,689
12/31/201524.4824.6423.8524.0324,452
12/30/201524.9424.9424.3624.4115,063
12/29/201524.8024.9924.8024.8917,108
12/28/201524.6524.8224.6524.7714,390
12/24/201524.6024.7824.6024.755,001
12/23/201524.4424.6524.4024.579,084
12/22/201523.7624.4423.7624.3914,792
12/21/201523.5523.8123.4223.7420,816
12/18/201523.4123.7223.4123.5364,836
12/17/201523.5723.8723.3223.4114,928
12/16/201523.5023.7422.9223.4937,848
12/15/201523.2823.8323.0823.6618,719
12/14/201523.6723.7723.0523.0966,753
12/11/201523.6123.9423.2623.7556,130
12/10/201524.0624.2023.5223.8634,986
12/9/201523.8824.1323.8823.9933,019
12/8/201523.5424.0323.2423.8829,696
12/7/201523.5023.6423.3623.6222,119
12/4/201523.6423.7423.2423.6928,127
12/3/201523.5623.7523.2023.5154,932
12/2/201523.0423.6523.0423.5646,722
12/1/201523.4523.4523.2723.2812,463
11/30/201523.4823.7523.3523.4517,756
11/27/201523.3623.4523.1523.452,413
11/25/201523.4423.6523.2323.457,842
11/24/201523.5823.7223.3523.4413,952
11/23/201523.7123.7523.4723.7017,686
11/20/201523.4423.7623.4023.7126,554
11/19/201523.4823.6023.3623.538,031
11/18/201523.3423.5023.3323.4816,434
11/17/201523.5023.5023.1423.3212,753
11/16/201523.3723.4523.2223.3912,096
11/13/201522.9823.4022.9823.2712,903
11/12/201523.3823.3823.0623.127,568
11/11/201523.4023.4523.1523.4312,065
11/10/201523.2423.2923.1023.2922,161
11/9/201523.4323.4423.0423.1812,299
11/6/201523.2423.4523.0923.437,892
11/5/201522.8923.5022.8923.419,947
11/4/201522.9423.2222.6423.059,804
11/3/201523.0523.3322.7922.9415,967
11/2/201523.2323.4622.9623.4025,864
10/30/201523.2623.4423.1323.2317,572
10/29/201523.2723.4323.1423.3915,778
10/28/201523.0723.4323.0523.2639,832
10/27/201523.4423.4523.0223.1123,060
10/26/201522.5823.4522.5323.3817,635
10/23/201523.5923.7723.2923.5919,887
10/22/201523.3723.7423.3523.4619,195
10/21/201523.6823.7823.0023.2917,351
10/20/201523.1523.4923.0823.4821,360
10/19/201523.4923.5023.1223.218,041
10/16/201523.7023.7023.3423.5918,761
10/15/201523.3623.7323.1723.6027,643
10/14/201523.2623.4523.2523.2719,997
10/13/201523.3623.4423.2523.299,723
10/12/201523.1123.4322.7523.3717,293
10/9/201522.8823.2022.7223.045,687
10/8/201522.8223.0022.6622.8512,244
10/7/201522.4922.8122.3522.8117,990
10/6/201522.5122.6522.3222.4312,628
10/5/201522.0122.7622.0122.5011,802
10/2/201521.4221.9021.2721.8017,820
10/1/201521.7521.8221.4221.5115,979
9/30/201522.0422.0421.6721.7018,161
9/29/201521.9621.9621.7221.809,438
9/28/201522.0222.3221.7122.0015,015
9/25/201522.7022.7022.0122.0227,944
9/24/201522.3522.7422.0322.539,399
9/23/201522.7922.8122.2622.4115,143
9/22/201522.7222.8622.4222.4711,756
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center