Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Baldwin Insurance Group Inc (NQ: BRP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0 +0.00(+0.00%)
May 16, 2024 29.81 32.69 29.81 32.51 684,020 +2.66(+8.91%)
May 15, 2024 30.94 31.00 29.40 29.85 415,945 -0.63(-2.07%)
May 14, 2024 30.22 30.67 30.08 30.48 296,493 +0.41(+1.36%)
May 13, 2024 30.16 30.89 29.95 30.07 278,137 +0.08(+0.27%)
May 10, 2024 29.98 30.19 29.19 29.99 565,364 -0.03(-0.10%)
May 09, 2024 31.20 31.30 29.59 30.02 716,623 -1.39(-4.43%)
May 08, 2024 30.00 32.00 29.11 31.41 913,274 +3.38(+12.06%)
May 07, 2024 28.29 28.52 28.02 28.03 224,289 -0.07(-0.25%)
May 06, 2024 27.53 28.17 27.53 28.10 174,117 +0.56(+2.03%)
May 03, 2024 27.84 27.84 27.21 27.54 134,960 +0.24(+0.88%)
May 02, 2024 27.71 27.71 27.05 27.30 209,981 -0.15(-0.55%)
May 01, 2024 26.67 27.57 26.62 27.45 361,778 +0.81(+3.04%)
Apr 30, 2024 26.20 26.88 26.08 26.64 224,280 +0.23(+0.87%)
Apr 29, 2024 26.85 27.08 26.39 26.41 110,334 -0.29(-1.09%)
Apr 26, 2024 26.63 26.73 26.14 26.70 173,504 +0.05(+0.19%)
Apr 25, 2024 26.90 27.49 26.46 26.65 206,179 -0.66(-2.42%)
Apr 24, 2024 27.80 28.20 27.27 27.31 241,838 -0.69(-2.46%)
Apr 23, 2024 27.51 28.08 27.51 28.00 331,424 +0.59(+2.15%)
Apr 22, 2024 27.71 27.71 27.09 27.41 158,550 -0.18(-0.65%)
Apr 19, 2024 26.83 27.67 26.57 27.59 266,178 +0.78(+2.91%)
Apr 18, 2024 26.54 27.03 26.39 26.81 343,110 +0.38(+1.44%)
Apr 17, 2024 27.52 27.68 26.38 26.43 306,566 -0.79(-2.90%)
Apr 16, 2024 26.96 27.64 26.71 27.22 246,519 +0.01(+0.04%)
Apr 15, 2024 27.74 28.09 26.88 27.21 368,632 -0.42(-1.52%)
Apr 12, 2024 27.32 27.75 27.02 27.63 233,335 -0.04(-0.14%)
Apr 11, 2024 27.89 28.15 27.31 27.67 246,268 -0.52(-1.84%)
Apr 10, 2024 27.81 28.41 27.32 28.19 380,429 -0.47(-1.64%)
Apr 09, 2024 29.18 29.32 28.30 28.66 291,193 -0.37(-1.27%)
Apr 08, 2024 29.36 29.36 28.44 29.03 297,793 +1.07(+3.83%)
Apr 05, 2024 27.44 28.14 27.22 27.96 229,665 +0.53(+1.93%)
Apr 04, 2024 28.77 28.84 27.42 27.43 196,081 -1.13(-3.96%)
Apr 03, 2024 28.41 28.90 28.36 28.56 205,804 +0.15(+0.53%)
Apr 02, 2024 28.28 28.55 28.11 28.41 222,644 -0.14(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.