BWINB

Baldwin & Lyons, Inc. Historical Stock Prices

$25.9699
*  
0.0699
0.27%
Get BWINB Alerts
*Delayed - data as of Nov. 28, 2014 12:18 ET  -  Find a broker to begin trading BWINB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BWINB 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
12:18  25.98  25.99  25.94  25.9699 2,356
11/26/2014 25.91 25.91 25.61 25.9 11,683
11/25/2014 25.62 25.88 25.51 25.88 8,448
11/24/2014 25.31 25.66 25.31 25.66 7,614
11/21/2014 25.7 25.7 25.25 25.37 11,385
11/20/2014 25.43 25.63 25.32 25.53 7,423
11/19/2014 25.77 25.77 25.2 25.43 13,588
11/18/2014 25.8 26.4 25.7 25.89 17,185
11/17/2014 25.72 26.038 25.65 25.77 6,806
11/14/2014 26.26 26.26 25.71 25.79 11,431
11/13/2014 26.56 26.8 26.24 26.26 13,858
11/12/2014 26.3 26.64 26.3 26.63 21,698
11/11/2014 26.84 26.84 26.18 26.49 25,027
11/10/2014 26.19 26.57 25.91 26.47 13,852
11/07/2014 26.43 26.43 25.99 26.19 8,403
11/06/2014 26.41 26.82 25.93 26.3 19,579
11/05/2014 27.06 27.1 25.85 25.97 21,691
11/04/2014 26.79 27.11 26.79 26.8 10,569
11/03/2014 26.88 27.44 26.65 26.86 14,957
10/31/2014 26.94 27.09 26.61 26.92 25,600
10/30/2014 26.53 26.86 26.22 26.75 22,333
10/29/2014 26.47 26.6 26.1 26.54 11,930
10/28/2014 26.02 26.6 25.9 26.31 24,144
10/27/2014 25.67 26.26 25.67 25.82 12,305
10/24/2014 25.98 25.98 25.62 25.69 9,124
10/23/2014 25.56 26.37 25.5 25.98 12,236
10/22/2014 26.16 26.5688 25.52 25.61 10,749
10/21/2014 25.9 26.48 25.66 26.17 14,883
10/20/2014 25.55 25.91 25.51 25.91 18,721
10/17/2014 26.48 26.48 25.51 25.94 14,483
10/16/2014 26.01 26.4699 25.51 26.09 18,705
10/15/2014 25.65 26.35 25.29 26.29 33,569
10/14/2014 25.76 26 25.31 25.99 18,582
10/13/2014 24.61 25.8 24.61 25.64 12,954
10/10/2014 24.19 25.15 24.19 24.66 10,741
10/09/2014 24.79 24.9 24.32 24.36 17,860
10/08/2014 24.3 24.92 24.25 24.72 14,464
10/07/2014 24.57 24.93 24.31 24.31 16,905
10/06/2014 25.17 25.38 24.86 24.86 12,332
10/03/2014 25 25.39 24.83 25.03 9,592
10/02/2014 24.97 24.99 24.445 24.77 9,270
10/01/2014 24.73 24.84 24.25 24.45 19,156
09/30/2014 25.14 25.28 24.68 24.7 25,626
09/29/2014 25.04 25.48 25.01 25.21 16,465
09/26/2014 25.1 25.29 24.89 25.29 10,722
09/25/2014 25.17 25.29 24.8875 25.07 16,166
09/24/2014 24.91 25.41 24.88 25.35 12,774
09/23/2014 25.06 25.4 24.8 24.8 16,614
09/22/2014 25.05 25.25 24.76 25.1 19,665
09/19/2014 25.67 25.7 25.08 25.1 48,162
09/18/2014 25.79 25.79 25.24 25.62 8,448
09/17/2014 25.19 25.63 25.0201 25.27 12,778
09/16/2014 25.14 25.98 25 25.38 32,146
09/15/2014 25.41 25.59 25.11 25.11 18,696
09/12/2014 25.48 25.7 25.35 25.36 10,150
09/11/2014 25.45 25.63 25.31 25.56 7,038
09/10/2014 25.57 25.98 25.4 25.45 13,871
09/09/2014 25.86 25.86 25.28 25.6 10,851
09/08/2014 25.86 26 25.61 25.89 18,702
09/05/2014 25.65 26.08 25.65 25.8 13,135
09/04/2014 25.72 26.2 25.45 25.81 12,011
09/03/2014 25.74 25.94 25.5 25.74 13,111
09/02/2014 25.99 26.3 25.78 26.2 16,032
08/29/2014 25.19 25.95 25.19 25.87 38,597
08/28/2014 25.29 25.44 25 25.19 23,146
08/27/2014 25.52 25.62 25.06 25.3 33,253
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?