Home > Quotes > BWINB > Historical Prices
BWINB

Baldwin & Lyons, Inc. Historical Stock Prices

$24.25
*  
0.11
  negative  
0.46%
Get BWINB Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.09  24.25  24.09  24.25 6,959
05/23/2013 24.08 24.25 24.08 24.14 12,046
05/22/2013 24.17 24.29 24.12 24.19 12,403
05/21/2013 24.3 24.3 24.17 24.18 4,832
05/20/2013 24.17 24.52 24.17 24.23 7,783
05/17/2013 24.17 24.25 24.17 24.22 21,252
05/16/2013 24.1 24.25 23.81 24.17 4,064
05/15/2013 23.81 24.24 23.81 24.08 4,992
05/14/2013 24.17 24.25 24.05 24.23 5,751
05/13/2013 23.78 24.31 23.78 24.02 13,155
05/10/2013 24.25 24.25 23.82 24.03 6,783
05/09/2013 24.51 24.51 23.8 24.29 24,692
05/08/2013 24.35 24.48 24.33 24.44 2,883
05/07/2013 24.2 24.34 24.09 24.3 4,150
05/06/2013 24.5 24.5 24.155 24.23 2,290
05/03/2013 23.15 24.5 23.15 24.2 37,897
05/02/2013 23.46 23.99 23.27 23.52 5,325
05/01/2013 24.28 24.499 23.05 23.26 26,290
04/30/2013 24.36 24.36 24.221 24.3 5,250
04/29/2013 24.01 24.26 24.01 24.26 3,667
04/26/2013 24.55 24.55 23.76 23.82 11,006
04/25/2013 24.42 24.75 24.33 24.6 6,877
04/24/2013 23.95 24.43 23.95 24.43 5,750
04/23/2013 23.99 24.04 23.57 24.04 3,880
04/22/2013 23.75 23.865 23.57 23.78 3,578
04/19/2013 24.1 24.15 23.61 24.09 13,749
04/18/2013 23.38 24.3499 23.26 24.11 19,927
04/17/2013 23.74 24.42 23.01 23.41 17,672
04/16/2013 23.45 24.11 23.45 24.02 31,687
04/15/2013 24.02 24.03 23.1 23.31 27,091
04/12/2013 24.05 24.3 23.7601 24.26 5,561
04/11/2013 24.25 24.47 24 24.11 21,722
04/10/2013 24.18 24.33 24.01 24.29 12,358
04/09/2013 24.21 24.25 23.7601 24.04 11,705
04/08/2013 24.26 24.26 23.81 24.24 3,642
04/05/2013 23.57 24.92 23.57 24.26 24,270
04/04/2013 23.79 23.97 23.67 23.96 7,088
04/03/2013 23.9 23.98 23.72 23.78 12,430
04/02/2013 23.51 23.98 23.39 23.81 18,741
04/01/2013 23.51 23.56 23.3 23.35 77,537
03/28/2013 24.14 24.14 23.575 23.79 37,815
03/27/2013 24 24.2 23.83 24.05 4,844
03/26/2013 23.72 24.24 23.67 24.24 9,310
03/25/2013 23.52 24.04 23.52 23.94 8,502
03/22/2013 23.75 24.09 23.56 24.06 15,190
03/21/2013 23.64 23.7 23.41 23.69 14,470
03/20/2013 23.94 24 23.5 23.75 148,045
03/19/2013 23.65 23.69 23.59 23.63 3,698
03/18/2013 23.34 23.769 23.25 23.52 15,171
03/15/2013 23.39 23.78 23.35 23.67 26,403
03/14/2013 23.96 23.96 23.251 23.34 11,638
03/13/2013 23.58 24.3 23.58 23.99 3,720
03/12/2013 23.25 23.73 23.25 23.49 2,861
03/11/2013 23.49 23.83 23.2225 23.27 3,232
03/08/2013 24.13 24.13 23.59 23.59 12,341
03/07/2013 23.94 24.01 23.67 23.89 5,601
03/06/2013 23.99 24.34 23.8 24.01 3,140
03/05/2013 23.75 24.13 23.531 23.98 12,464
03/04/2013 23.52 23.8 23.52 23.72 4,625
03/01/2013 23.2 23.79 23.2 23.61 11,151
02/28/2013 23.67 23.8 23.29 23.29 10,487
02/27/2013 23.52 23.99 23.41 23.69 12,781
02/26/2013 23.23 23.75 23.17 23.49 31,589
02/25/2013 23.99 23.99 23.05 23.12 14,661
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.