BWINB

Baldwin & Lyons, Inc. Historical Stock Prices

$22.32
*  
0.15
0.67%
Get BWINB Alerts
*Delayed - data as of Sep. 4, 2015 10:29 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 03-JUN-2015 TO 03-SEP-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.
10:29  22.30  22.32  22.26  22.32 1,174
09/03/2015 22.83 22.83 22.4005 22.47 11,413
09/02/2015 22.51 22.87 22.42 22.84 12,777
09/01/2015 22.61 22.958 22.26 22.43 16,145
08/31/2015 22.98 23.05 22.566 22.92 8,606
08/28/2015 22.82 23.07 22.54 23.05 7,377
08/27/2015 22.79 23.18 22.5111 22.97 11,373
08/26/2015 22.9 23.1899 22.31 22.85 13,956
08/25/2015 23.25 23.25 22.6 22.66 27,742
08/24/2015 22.6 23.12 22.52 22.78 76,936
08/21/2015 22.63 23.4 22.63 23.01 30,630
08/20/2015 23.04 23.19 22.81 22.84 17,047
08/19/2015 23.13 23.27 23.0999 23.18 7,229
08/18/2015 23.2 23.34 23.16 23.17 5,334
08/17/2015 23.5 23.54 23.32 23.45 17,724
08/14/2015 23.11 23.39 23.01 23.34 5,774
08/13/2015 23.03 23.23 23 23.23 10,286
08/12/2015 22.75 23.25 22.72 22.91 10,425
08/11/2015 22.92 22.97 22.73 22.77 8,354
08/10/2015 23.05 23.17 22.94 23.02 10,565
08/07/2015 23.1 23.1 22.92 22.92 9,143
08/06/2015 23.4899 23.4899 23.02 23.16 7,536
08/05/2015 23.4 23.4299 23.03 23.34 4,236
08/04/2015 23.36 23.45 23.13 23.16 3,819
08/03/2015 23.35 23.49 23.19 23.45 9,420
07/31/2015 23.11 23.45 23.04 23.32 11,821
07/30/2015 23.01 23.2 22.87 23.03 14,683
07/29/2015 22.97 23.3799 22.65 23.18 8,631
07/28/2015 22.88 23.0699 22.53 22.93 17,500
07/27/2015 22.72 23.056 22.71 22.76 13,496
07/24/2015 23.02 23.36 22.5801 22.69 14,697
07/23/2015 23.21 23.4 22.85 22.94 13,356
07/22/2015 23.08 23.35 23.08 23.28 10,805
07/21/2015 23.22 23.22 22.7 22.87 15,767
07/20/2015 23.58 23.58 23.053 23.21 6,991
07/17/2015 23.48 23.64 23.26 23.43 19,903
07/16/2015 23.08 23.49 23.07 23.45 16,742
07/15/2015 23.45 23.45 23.18 23.3 11,779
07/14/2015 23.449 23.45 23.27 23.45 12,097
07/13/2015 23.47 23.69 23.41 23.63 23,342
07/10/2015 23.23 23.43 23.08 23.39 14,030
07/09/2015 23.11 23.63 22.95 23.06 10,801
07/08/2015 23.25 23.6 23.05 23.23 17,402
07/07/2015 23.48 23.64 23.03 23.36 16,709
07/06/2015 23.25 23.45 23.1 23.4 12,714
07/02/2015 23.15 23.43 23.15 23.29 6,134
07/01/2015 23.05 23.34 22.9501 23.11 14,877
06/30/2015 23.12 23.34 22.7 23.02 16,966
06/29/2015 23.2 23.42 22.91 22.94 12,242
06/26/2015 23.32 23.53 23.112 23.17 70,464
06/25/2015 23.3 23.54 23.26 23.28 9,266
06/24/2015 23.66 23.72 23.37 23.4 26,147
06/23/2015 23.51 23.71 23.3 23.7 7,419
06/22/2015 23.45 23.59 23.3 23.56 16,484
06/19/2015 23.62 23.69 23.3 23.44 45,780
06/18/2015 23.39 23.7 23.18 23.69 55,793
06/17/2015 22.95 23.38 22.95 23.19 7,919
06/16/2015 22.78 23.12 22.65 23.08 8,551
06/15/2015 22.65 22.9499 22.436 22.75 14,560
06/12/2015 23.16 23.22 22.51 22.93 14,120
06/11/2015 23.06 23.37 23.06 23.3 16,467
06/10/2015 23.3 23.43 22.72 23.36 13,470
06/09/2015 22.96 23.27 22.84 23.08 9,580
06/08/2015 23.07 23.27 22.61 23.07 11,477
06/05/2015 22.86 23.25 22.84 23.24 16,885
06/04/2015 23 23.1499 22.94 22.99 12,934
06/03/2015 22.76 23.2 22.751 23.15 6,470
*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?