BWINB

Baldwin & Lyons, Inc. Class B Common Stock Historical Stock Prices

$23.49
*  
0.02
0.09%
Get BWINB Alerts
*Delayed - data as of May 24, 2016 15:33 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 23-FEB-2016 TO 23-MAY-2016

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.
15:33 23.58 23.78 23.4201 23.49 29,842
05/23/2016 23.76 24.03 23.33 23.47 26,282
05/20/2016 24.44 24.45 23.68 23.79 51,994
05/19/2016 24.83 24.9899 24.56 24.73 11,224
05/18/2016 24.71 24.87 24.51 24.83 13,597
05/17/2016 25.28 25.28 24.72 24.74 19,857
05/16/2016 25.22 25.27 25.02 25.17 19,202
05/13/2016 24.94 25.26 24.94 25.06 18,903
05/12/2016 25.17 25.17 24.7695 24.91 14,836
05/11/2016 25.04 25.13 24.825 25 12,493
05/10/2016 24.72 25.15 24.63 24.89 18,346
05/09/2016 24.43 24.79 24.43 24.74 37,718
05/06/2016 24.48 24.49 24.354 24.48 18,673
05/05/2016 24.43 24.62 24.37 24.39 13,164
05/04/2016 24.46 24.575 24.4 24.4 10,468
05/03/2016 24.37 24.51 24.37 24.39 7,402
05/02/2016 24.48 24.6 24.325 24.53 9,860
04/29/2016 24.64 24.64 24.34 24.44 24,254
04/28/2016 24.47 24.625 24.47 24.52 12,243
04/27/2016 24.42 24.75 24.42 24.61 15,112
04/26/2016 24.39 24.5 24.35 24.48 15,054
04/25/2016 24.59 24.59 24.31 24.36 9,607
04/22/2016 24.56 24.73 24.4 24.57 19,982
04/21/2016 24.89 24.95 24.52 24.56 16,850
04/20/2016 24.65 25 24.5101 24.88 12,238
04/19/2016 24.69 24.69 24.5018 24.61 7,910
04/18/2016 24.49 24.6199 24.466 24.54 8,772
04/15/2016 24.52 24.8 24.39 24.49 14,210
04/14/2016 24.65 24.84 24.42 24.57 13,743
04/13/2016 24.24 24.8 24.01 24.7 33,677
04/12/2016 23.95 24.31 23.86 24.15 8,882
04/11/2016 24.23 24.466 23.9394 24.05 14,864
04/08/2016 24.51 24.85 24.16 24.19 17,198
04/07/2016 24.36 24.5 24.1 24.39 22,916
04/06/2016 24.64 24.99 24.2 24.37 31,102
04/05/2016 24.72 24.92 24.55 24.67 23,685
04/04/2016 24.88 24.95 24.64 24.71 27,550
04/01/2016 24.61 24.92 24.58 24.86 20,964
03/31/2016 24.77 24.92 24.4 24.61 33,004
03/30/2016 24.44 24.87 24.21 24.5 26,835
03/29/2016 24.08 24.46 24.068 24.44 33,091
03/28/2016 24.5399 24.5399 24.13 24.14 19,621
03/24/2016 24.27 24.355 23.92 24.26 20,737
03/23/2016 24.55 24.65 24.21 24.21 18,325
03/22/2016 24.57 24.72 24.52 24.66 7,463
03/21/2016 24.75 24.905 24.6 24.72 26,010
03/18/2016 24.78 24.78 24.45 24.74 43,220
03/17/2016 24.47 24.75 24.47 24.64 9,700
03/16/2016 24.56 24.7499 24.3 24.55 16,434
03/15/2016 24.65 24.78 24.5602 24.67 17,905
03/14/2016 24.39 24.9063 24.06 24.68 101,915
03/11/2016 24.26 24.35 23.9901 24.29 13,221
03/10/2016 24.23 24.51 24 24.26 27,605
03/09/2016 24.16 24.6 23.97 24.28 23,821
03/08/2016 24.25 24.66 23.97 23.97 22,696
03/07/2016 24.3 24.65 24.3 24.48 18,529
03/04/2016 24.48 24.48 24.23 24.3 11,578
03/03/2016 24.15 24.48 24.15 24.38 24,490
03/02/2016 24.36 24.37 24.13 24.3 10,533
03/01/2016 24.2 24.47 24.065 24.29 20,395
02/29/2016 24.32 24.47 24.11 24.35 35,007
02/26/2016 24.19 24.5 23.77 24.27 24,127
02/25/2016 24.13 24.3 23.84 24.2 17,043
02/24/2016 23.69 24.28 23.69 24.13 21,493
02/23/2016 23.88 24.32 23.78 23.99 26,330
*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?