BWINB

Baldwin & Lyons, Inc. Historical Stock Prices

$22.54
*  
0.10
0.45%
Get BWINB Alerts
*Delayed - data as of May 27, 2015 14:22 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 26-FEB-2015 TO 26-MAY-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.
14:22  22.50  22.74  22.38  22.54 7,649
05/26/2015 23.01 23.07 22.4 22.44 27,612
05/22/2015 23.1 23.31 22.55 22.94 29,818
05/21/2015 22.96 23.21 22.8799 23.03 20,281
05/20/2015 23.19 23.36 22.8899 23.07 23,672
05/19/2015 22.58 23.19 22.58 23.09 12,948
05/18/2015 22.31 22.72 22.27 22.63 15,142
05/15/2015 22.57 22.576 22.21 22.32 27,084
05/14/2015 22.7499 22.7499 22.4 22.55 33,226
05/13/2015 22.6701 22.6701 22.15 22.26 21,087
05/12/2015 22.6 22.89 22.53 22.59 15,086
05/11/2015 22.99 23.18 22.55 22.65 24,923
05/08/2015 22.98 23.04 22.6 22.65 25,096
05/07/2015 23.7 23.7 22.69 22.72 18,152
05/06/2015 22.54 22.72 22.5 22.63 25,054
05/05/2015 22.88 22.88 22.51 22.52 19,640
05/04/2015 22.95 23.02 22.76 22.84 13,088
05/01/2015 22.72 23.16 22.7 22.86 15,253
04/30/2015 23.15 23.26 22.68 22.69 26,480
04/29/2015 23.32 23.42 23.15 23.18 13,537
04/28/2015 23.4 23.46 23.3 23.36 14,836
04/27/2015 23.1 23.62 23.1 23.33 49,330
04/24/2015 23 23.32 23 23.08 11,708
04/23/2015 23.2 23.31 22.99 23.03 63,101
04/22/2015 23.2 23.26 22.99 23.14 26,677
04/21/2015 23.43 23.56 23.2 23.21 12,850
04/20/2015 23.5 23.68 23.22 23.33 22,555
04/17/2015 23.81 23.81 23.21 23.27 24,697
04/16/2015 24.04 24.14 23.88 24 16,902
04/15/2015 23.48 24.36 23.35 23.99 89,144
04/14/2015 23.36 23.56 23.18 23.31 29,155
04/13/2015 23.32 23.49 23.01 23.4 29,779
04/10/2015 23.08 23.37 23.075 23.2 23,772
04/09/2015 23.21 23.23 22.88 22.99 758,105
04/08/2015 22.91 23.13 22.86 23.04 34,938
04/07/2015 23.36 23.36 22.85 22.9 16,388
04/06/2015 23.21 23.37 23.21 23.33 7,130
04/02/2015 23.55 23.84 23.21 23.29 12,976
04/01/2015 23.31 23.72 23.1001 23.61 21,573
03/31/2015 23.28 23.48 23.14 23.46 25,379
03/30/2015 23.92 23.92 23.25 23.45 27,660
03/27/2015 23.27 23.3 23.16 23.26 11,473
03/26/2015 23.3 23.77 23.26 23.27 11,543
03/25/2015 23.71 23.71 23.2 23.29 17,753
03/24/2015 23.69 23.86 23.5901 23.6 9,423
03/23/2015 23.7 23.88 23.59 23.61 14,383
03/20/2015 23.69 23.91 23.44 23.81 32,037
03/19/2015 23.58 23.62 23.46 23.61 9,861
03/18/2015 23.39 23.69 23.34 23.57 25,733
03/17/2015 23.49 23.65 23.33 23.46 264,426
03/16/2015 23.39 23.7 23.37 23.69 14,504
03/13/2015 23.39 23.48 23 23.37 22,111
03/12/2015 23.39 23.5 23.19 23.4 36,515
03/11/2015 23.29 23.4 23.2 23.37 28,380
03/10/2015 23.08 23.38 23.0599 23.24 43,398
03/09/2015 23.01 23.3 23.01 23.21 11,509
03/06/2015 23.05 23.4 23 23 17,867
03/05/2015 23.19 23.19 23.03 23.13 15,563
03/04/2015 23.07 23.35 23.03 23.17 10,014
03/03/2015 23.3 23.52 23.06 23.11 32,197
03/02/2015 23.23 23.45 23.23 23.3 16,002
02/27/2015 23.44 23.44 23.201 23.23 20,274
02/26/2015 23.24 23.43 23.2236 23.26 17,699
*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?