BWINA

Baldwin & Lyons, Inc. Historical Stock Prices

$23.59
*  
0.05
0.21%
Get BWINA Alerts
*Delayed - data as of Aug. 27, 2014 15:12 ET  -  Find a broker to begin trading BWINA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BWINA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
15:12  23.96  23.82  23.57  23.59 2,906
08/26/2014 23.49 23.54 23.49 23.54 900
08/25/2014 23.47 23.49 23.47 23.49 500
08/22/2014 23.86 23.95 23.4901 23.4901 1,500
08/21/2014 24.27 24.27 24.27 24.27 00
08/20/2014 24.295 24.295 24.23 24.27 900
08/19/2014 24.23 24.41 24.2 24.26 1,900
08/18/2014 24.18 24.21 24.18 24.18 600
08/15/2014 24.1 24.3 24.1 24.25 4,559
08/14/2014 24.27 24.27 24.27 24.27 00
08/13/2014 24.27 24.27 24.27 24.27 00
08/12/2014 24.29 24.41 24.27 24.27 1,708
08/11/2014 24.26 24.34 24.2 24.2 1,200
08/08/2014 24.26 24.26 24.26 24.26 100
08/07/2014 24.33 24.33 24.33 24.33 00
08/06/2014 24.33 24.33 24.33 24.33 00
08/05/2014 24.33 24.33 24.33 24.33 325
08/04/2014 23.55 23.55 23.55 23.55 1,294
08/01/2014 23.59 23.59 23.59 23.59 00
07/31/2014 23.52 23.59 23.52 23.59 445
07/30/2014 23.4581 23.4581 23.4581 23.4581 00
07/29/2014 23.44 23.842 23.44 23.4581 3,600
07/28/2014 24.5 24.5 24.5 24.5 193
07/25/2014 23.52 23.52 23.52 23.52 00
07/24/2014 23.52 23.52 23.52 23.52 00
07/23/2014 23.52 23.52 23.52 23.52 00
07/22/2014 23.52 23.52 23.52 23.52 00
07/21/2014 23.52 23.52 23.52 23.52 00
07/18/2014 23.52 23.52 23.52 23.52 00
07/17/2014 23.85 23.85 23.52 23.52 200
07/16/2014 23.909 23.99 23.909 23.99 1,298
07/15/2014 24.12 24.12 24.12 24.12 00
07/14/2014 24.04 24.12 24.02 24.12 1,240
07/11/2014 24.0366 24.0366 23.65 23.69 800
07/10/2014 23.48 23.6 23.46 23.46 766
07/09/2014 23.95 24.04 23.41 23.62 3,210
07/08/2014 23.53 23.53 23.36 23.4599 1,150
07/07/2014 23.49 23.575 23.25 23.45 4,554
07/03/2014 23.67 23.67 23.67 23.67 100
07/02/2014 23.67 23.67 23.67 23.67 00
07/01/2014 23.67 23.67 23.67 23.67 00
06/30/2014 23.67 23.67 23.67 23.67 00
06/27/2014 23.67 23.67 23.67 23.67 00
06/26/2014 23.67 23.67 23.67 23.67 210
06/25/2014 24 24 23.8 24 1,248
06/24/2014 24 24 24 24 00
06/23/2014 24 24 24 24 300
06/20/2014 23.98 24 23.79 24 2,924
06/19/2014 24 24 23.52 23.52 860
06/18/2014 23.98 24 23.8 23.8 8,200
06/17/2014 24 24 24 24 110
06/16/2014 23.77 23.78 23.63 23.78 950
06/13/2014 23.52 23.52 23.52 23.52 00
06/12/2014 23.999 24 23.52 23.52 17,930
06/11/2014 24 24.02 23.91 24 29,023
06/10/2014 23.84 23.84 23.84 23.84 00
06/09/2014 23.99 24.04 23.83 23.84 3,840
06/06/2014 24 24 23.98 24 3,396
06/05/2014 23.94 23.99 23.714 23.98 1,507
06/04/2014 23.55 23.55 23.55 23.55 100
06/03/2014 22.99 23.8 22.99 23.7 9,292
06/02/2014 22.889 23.19 22.889 23 3,780
05/30/2014 23.4 23.44 23.28 23.332 1,765
05/29/2014 23.49 23.49 23.49 23.49 00
05/28/2014 23.98 24.05 23.29 23.49 5,700
05/27/2014 24 24.03 23.98 24 7,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?