BWINA

Baldwin & Lyons, Inc. Historical Stock Prices

$23.95
*  
0.05
0.21%
Get BWINA Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading BWINA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BWINA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.31  23.95  23.4101  23.95 948
03/30/2015 23.4101 23.95 23.4101 23.95 948
03/27/2015 24 24 24 24 00
03/26/2015 24 24 24 24 00
03/25/2015 24 24 24 24 207
03/24/2015 24 24 24 24 168
03/23/2015 23.55 23.99 23.54 23.73 2,216
03/20/2015 23.8499 23.8948 22.57 22.57 5,396
03/19/2015 23.78 23.78 23.7701 23.7701 626
03/18/2015 23.9 23.9 23.77 23.77 1,337
03/17/2015 24.05 24.05 24.05 24.05 00
03/16/2015 24.05 24.05 24.05 24.05 515
03/13/2015 23.7 23.7 23.69 23.7 3,668
03/12/2015 23.6 23.6 23.596 23.596 469
03/11/2015 23.85 23.85 23.85 23.85 00
03/10/2015 27.63 27.63 23.52 23.85 2,002
03/09/2015 23.25 23.25 23.25 23.25 00
03/06/2015 23.25 23.25 23.25 23.25 00
03/05/2015 23.25 23.25 23.25 23.25 00
03/04/2015 23.25 23.25 23.25 23.25 00
03/03/2015 23.8 23.8 23.25 23.25 500
03/02/2015 23.3 24.25 23.3 24.2499 865
02/27/2015 24.06 24.06 24.06 24.06 00
02/26/2015 24.06 24.06 24.06 24.06 00
02/25/2015 24.06 24.06 24.06 24.06 00
02/24/2015 24.06 24.06 24.06 24.06 00
02/23/2015 24.02 24.06 24.02 24.06 5,089
02/20/2015 23.8 23.8 23.8 23.8 00
02/19/2015 23.8 23.8 23.8 23.8 00
02/18/2015 23.8 23.8 23.8 23.8 00
02/17/2015 23.8 23.8 23.8 23.8 100
02/13/2015 23.45 23.45 23.45 23.45 246
02/12/2015 23.39 24.24 23.39 24.24 1,278
02/11/2015 23.2 23.2 23.2 23.2 00
02/10/2015 23.21 23.21 23.2 23.2 438
02/09/2015 24.25 24.25 23.61 23.76 611
02/06/2015 23.94 23.94 23.94 23.94 00
02/05/2015 23.4024 23.979 23.4024 23.94 2,518
02/04/2015 23.36 23.6 23.1 23.39 3,605
02/03/2015 24.18 24.18 23.7 23.7 974
02/02/2015 23.55 23.55 23.38 23.38 525
01/30/2015 23.57 23.76 23.45 23.68 3,014
01/29/2015 23.67 23.67 23.18 23.24 1,232
01/28/2015 23.15 23.31 22.85 23.16 11,365
01/27/2015 23.26 23.26 23.2 23.2 3,036
01/26/2015 23.32 23.48 23.3 23.345 1,065
01/23/2015 23.26 23.4999 23.25 23.25 1,073
01/22/2015 23.4 23.4 23.4 23.4 00
01/21/2015 23.34 23.4 23.25 23.4 1,811
01/20/2015 23.35 23.4 23.35 23.4 238
01/16/2015 23.45 23.62 23.45 23.5 902
01/15/2015 23.5 23.5 23.28 23.28 1,003
01/14/2015 23.5 23.7 23.5 23.5 1,691
01/13/2015 23.8 23.8 23.5 23.6 1,500
01/12/2015 23.63 23.74 23.63 23.7336 1,343
01/09/2015 23.7 23.7 23.5315 23.5315 253
01/08/2015 23.65 23.65 23.65 23.65 00
01/07/2015 23.69 23.69 23.65 23.65 200
01/06/2015 23.709 23.79 23.709 23.79 300
01/05/2015 24.02 24.05 24.02 24.05 400
01/02/2015 23.98 23.98 23.98 23.98 00
12/31/2014 23.88 23.98 23.88 23.98 400
12/30/2014 24.09 24.09 24.09 24.09 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?