The Baldwin Insurance Group (BRP) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free BRP Stock Alerts $34.33 +0.65 (+1.93%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends The Baldwin Insurance Group Stock Price Performance5 Day Performance+1.03%1 Month Performance+28.58%3 Month Performance+25.61%6 Month Performance+93.63%Year-To-Date Performance+42.92%1 Year Performance+62.09% Receive BRP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for The Baldwin Insurance Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… BRP Stock Chart for Wednesday, May, 29, 2024 BRP Chart by TradingView The Baldwin Insurance Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$33.68$34.33+1.93%$34.66$33.19327,229 shs$4.04 billion05/27/2024$33.68$33.68$33.93$33.01401,599 shs$3.96 billion05/24/2024$33.98$33.68-0.88%$33.93$33.01401,599 shs$3.96 billion05/23/2024$33.98$33.98$35.46$33.59647,904 shs$3.99 billion05/22/2024$33.97$33.98+0.03%$35.46$33.59630,323 shs$3.99 billion05/21/2024$33.97$33.97$34.14$32.19274,192 shs$3.99 billion Get the Latest News and Ratings for BRP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Baldwin Insurance Group and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$32.66$33.97+4.01%$34.14$32.19274,187 shs$3.99 billion05/17/2024$32.51$32.66+0.46%$33.03$31.94694,652 shs$3.81 billion05/16/2024$29.85$32.51+8.91%$32.69$29.81682,818 shs$3.79 billion05/15/2024$30.48$29.85-2.07%$31.00$29.40411,335 shs$3.48 billion05/14/2024$30.07$30.48+1.36%$30.67$30.08296,493 shs$3.56 billion05/13/2024$29.99$30.07+0.27%$30.89$29.95278,137 shs$3.51 billion05/10/2024$30.02$29.99-0.10%$30.18$29.19565,364 shs$3.50 billion05/09/2024$31.41$30.02-4.43%$31.30$29.59716,623 shs$3.50 billion05/08/2024$28.03$31.41+12.06%$32.00$29.11913,274 shs$3.66 billion05/07/2024$28.10$28.03-0.25%$28.52$28.02224,289 shs$3.27 billion05/06/2024$27.54$28.10+2.03%$28.17$27.53174,117 shs$3.28 billion05/03/2024$27.30$27.54+0.88%$27.84$27.21134,960 shs$3.21 billion05/02/2024$27.45$27.30-0.55%$27.71$27.05209,981 shs$3.19 billion05/01/2024$26.64$27.45+3.04%$27.56$26.62361,778 shs$3.20 billion04/30/2024$26.41$26.64+0.87%$26.88$26.08224,280 shs$3.11 billion04/29/2024$26.70$26.41-1.09%$27.08$26.39110,334 shs$3.08 billion04/26/2024$26.65$26.70+0.19%$26.73$26.14173,504 shs$3.12 billion04/25/2024$27.31$26.65-2.42%$27.49$26.47206,178 shs$3.11 billion04/24/2024$28.00$27.31-2.46%$28.20$27.27241,838 shs$3.19 billion04/23/2024$27.41$28.00+2.15%$28.08$27.51331,424 shs$3.27 billion04/22/2024$27.59$27.41-0.65%$27.71$27.09158,550 shs$3.20 billion04/19/2024$26.81$27.59+2.91%$27.67$26.57266,177 shs$3.22 billion04/18/2024$26.43$26.81+1.44%$27.03$26.39343,110 shs$3.13 billion04/17/2024$27.22$26.43-2.90%$27.68$26.38304,248 shs$3.08 billion04/16/2024$27.21$27.22+0.04%$27.65$26.71246,519 shs$3.18 billion04/15/2024$27.63$27.21-1.52%$28.09$26.88368,632 shs$3.17 billion04/12/2024$27.67$27.63-0.14%$27.75$27.02233,269 shs$3.22 billion04/11/2024$28.19$27.67-1.84%$28.15$27.31246,268 shs$3.23 billion04/10/2024$28.66$28.19-1.64%$28.41$27.32380,429 shs$3.29 billion04/09/2024$29.03$28.66-1.27%$29.32$28.30291,193 shs$3.34 billion04/08/2024$27.96$29.03+3.83%$29.36$28.44297,793 shs$3.39 billion04/05/2024$27.43$27.96+1.93%$28.14$27.22229,663 shs$3.26 billion04/04/2024$28.56$27.43-3.96%$28.84$27.43196,081 shs$3.20 billion04/03/2024$28.41$28.56+0.53%$28.90$28.36205,804 shs$3.33 billionWrite this ticker symbol down… (Ad)A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution04/02/2024$28.55$28.41-0.49%$28.55$28.11222,644 shs$3.31 billion04/01/2024$28.94$28.55-1.35%$28.85$28.20199,254 shs$3.33 billion03/29/2024$28.94$28.94$29.40$28.77209,873 shs$3.38 billion03/28/2024$28.77$28.94+0.59%$29.37$28.77209,873 shs$3.38 billion03/27/2024$28.37$28.77+1.41%$29.01$28.31300,884 shs$3.36 billion03/26/2024$28.30$28.37+0.25%$28.43$27.92546,599 shs$3.31 billion03/25/2024$29.25$28.30-3.25%$29.56$28.22317,698 shs$3.30 billion03/22/2024$29.86$29.25-2.04%$29.95$29.24298,928 shs$3.41 billion03/21/2024$30.19$29.86-1.09%$30.28$29.68346,569 shs$3.48 billion03/20/2024$29.68$30.19+1.72%$30.39$29.50217,221 shs$3.52 billion03/19/2024$29.42$29.68+0.88%$30.67$29.08364,501 shs$3.46 billion03/18/2024$29.30$29.42+0.41%$29.85$28.68227,798 shs$3.43 billion03/15/2024$29.44$29.30-0.48%$29.63$28.83512,919 shs$3.42 billion03/14/2024$30.59$29.44-3.76%$30.37$28.94319,873 shs$3.43 billion03/13/2024$29.66$30.59+3.14%$30.83$29.42471,780 shs$3.57 billion03/12/2024$28.94$29.66+2.49%$29.68$28.27528,157 shs$3.46 billion03/11/2024$29.31$28.94-1.26%$29.39$28.71296,913 shs$3.38 billion03/08/2024$29.15$29.31+0.55%$29.65$28.93406,402 shs$3.42 billion03/07/2024$29.79$29.15-2.15%$30.03$28.93412,752 shs$3.40 billion03/06/2024$29.85$29.79-0.20%$30.53$29.64498,395 shs$3.48 billion03/05/2024$29.76$29.85+0.30%$29.87$29.13673,723 shs$3.48 billion03/04/2024$27.94$29.76+6.51%$29.87$28.13683,799 shs$3.47 billion03/01/2024$27.82$27.94+0.43%$28.03$26.911.24 million shs$3.26 billion02/29/2024$27.33$27.82+1.79%$28.30$26.30949,289 shs$3.25 billion02/28/2024$27.10$27.33+0.85%$27.73$26.46551,610 shs$3.19 billion02/27/2024$26.41$27.10+2.61%$27.28$26.46216,037 shs$3.16 billion Related Companies: CorVel Stock Price Chart Goosehead Insurance Stock Price Chart SelectQuote Stock Price Chart eHealth Stock Price Chart Huize Stock Price Chart Equitable Stock Price Chart Ryan Specialty Stock Price Chart Nelnet Stock Price Chart Valley National Bancorp Stock Price Chart AllianceBernstein Stock Price Chart Receive BRP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Baldwin Insurance Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRP) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersA once-in-a-century investment opportunityStansberry ResearchThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBill Clinton Backing Biden Replacement???The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Baldwin Insurance Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.