The Baldwin Insurance Group (BRP) Stock Chart & Stock Price History → AI Stocks Set to Skyrocket – Free Report Inside (From TradingTips) (Ad) Free BRP Stock Alerts Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends The Baldwin Insurance Group Stock Price Performance5 Day Performance-100.00%1 Month Performance-100.00%3 Month Performance-100.00%6 Month Performance-100.00%Year-To-Date Performance-100.00%1 Year Performance-100.00% 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 Darwin2024's Must-Watch Stocks!Welcome to a year of unparalleled opportunities! Dive into our exclusive guide, "9 Stocks Set to Soar," meticulously selected to elevate your portfolio in 2024. Step into 2024 with confidence and the right assets at your fingertips. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time. [Unlock Your Report Now] BRP Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$34.41$34.41$35.12$34.36232,483 shs$4.04 billion05/30/2024$34.33$34.41+0.23%$35.12$34.36232,483 shs$4.04 billion05/29/2024$34.33$34.33$34.66$33.19327,445 shs$4.04 billion05/28/2024$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 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. 05/23/2024$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 billion05/20/2024$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 billionGold Investment Guide (Ad)In uncertain times, savvy investors turn to reliable assets. Discover the enduring power of gold with our free guide, "The Conservative Man's Guide to Buying Physical Gold Online." Click below to opt-in.[Download Your Free Guide Today]04/05/2024$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 billion04/02/2024$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 billion Related Companies: Ryan Specialty Stock Price Chart Equitable Stock Price Chart Enact Stock Price Chart CorVel Stock Price Chart The Baldwin Insurance Group Stock Price Chart Hagerty Stock Price Chart Goosehead Insurance Stock Price Chart Waterdrop Stock Price Chart SelectQuote Stock Price Chart GoHealth 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 6/2/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsShocking $16T Elon Musk Crypto LeakCrypto 101 Media 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.