Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,315.59 +7.69 (+0.23%) Nikkei
39,082.14 +465.04 (+1.20%) Hang Seng
18,881.25 -314.35 (-1.64%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,336.80 -546.49 (-0.78%) CMC Crypto 200
1,511.81 -14.61 (-0.96%)
The Baldwin Insurance Group, Inc. (BRP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 34.94 | 35.46 | 33.59 | 33.98 | 33.98 | 630,138 |
| 21 May 2024 | 33.30 | 35.21 | 32.96 | 35.19 | 35.19 | 655,417 |
| 20 May 2024 | 32.75 | 34.14 | 32.19 | 33.97 | 33.97 | 274,192 |
| 17 May 2024 | 32.65 | 33.03 | 31.94 | 32.66 | 32.66 | 694,652 |
| 16 May 2024 | 29.81 | 32.69 | 29.81 | 32.51 | 32.51 | 684,020 |
| 15 May 2024 | 30.94 | 31.00 | 29.40 | 29.85 | 29.85 | 415,945 |
| 14 May 2024 | 30.22 | 30.67 | 30.08 | 30.48 | 30.48 | 296,493 |
| 13 May 2024 | 30.16 | 30.89 | 29.95 | 30.07 | 30.07 | 278,138 |
| 10 May 2024 | 29.98 | 30.19 | 29.19 | 29.99 | 29.99 | 565,364 |
| 09 May 2024 | 31.20 | 31.30 | 29.59 | 30.02 | 30.02 | 716,623 |
| 08 May 2024 | 30.00 | 32.00 | 29.10 | 31.41 | 31.41 | 913,274 |
| 07 May 2024 | 28.29 | 28.52 | 28.02 | 28.03 | 28.03 | 224,289 |
| 06 May 2024 | 27.53 | 28.17 | 27.53 | 28.10 | 28.10 | 174,117 |
| 03 May 2024 | 27.84 | 27.84 | 27.21 | 27.54 | 27.54 | 134,960 |
| 02 May 2024 | 27.71 | 27.71 | 27.05 | 27.30 | 27.30 | 209,981 |
| 01 May 2024 | 26.67 | 27.57 | 26.62 | 27.45 | 27.45 | 361,778 |
| 30 Apr 2024 | 26.20 | 26.88 | 26.08 | 26.64 | 26.64 | 224,280 |
| 29 Apr 2024 | 26.85 | 27.08 | 26.39 | 26.41 | 26.41 | 110,334 |
| 26 Apr 2024 | 26.63 | 26.73 | 26.14 | 26.70 | 26.70 | 173,504 |
| 25 Apr 2024 | 26.90 | 27.49 | 26.46 | 26.65 | 26.65 | 206,179 |
| 24 Apr 2024 | 27.80 | 28.19 | 27.27 | 27.31 | 27.31 | 241,838 |
| 23 Apr 2024 | 27.51 | 28.08 | 27.51 | 28.00 | 28.00 | 331,424 |
| 22 Apr 2024 | 27.71 | 27.71 | 27.09 | 27.41 | 27.41 | 158,550 |
| 19 Apr 2024 | 26.83 | 27.67 | 26.57 | 27.59 | 27.59 | 266,177 |
| 18 Apr 2024 | 26.54 | 27.03 | 26.39 | 26.81 | 26.81 | 343,110 |
| 17 Apr 2024 | 27.52 | 27.68 | 26.38 | 26.43 | 26.43 | 306,566 |
| 16 Apr 2024 | 26.96 | 27.65 | 26.71 | 27.22 | 27.22 | 246,519 |
| 15 Apr 2024 | 27.74 | 28.09 | 26.88 | 27.21 | 27.21 | 368,632 |
| 12 Apr 2024 | 27.32 | 27.75 | 27.02 | 27.63 | 27.63 | 233,335 |
| 11 Apr 2024 | 27.89 | 28.15 | 27.31 | 27.67 | 27.67 | 246,268 |
| 10 Apr 2024 | 27.81 | 28.41 | 27.32 | 28.19 | 28.19 | 380,429 |
| 09 Apr 2024 | 29.18 | 29.32 | 28.30 | 28.66 | 28.66 | 291,193 |
| 08 Apr 2024 | 29.36 | 29.36 | 28.44 | 29.03 | 29.03 | 297,793 |
| 05 Apr 2024 | 27.44 | 28.14 | 27.22 | 27.96 | 27.96 | 229,665 |
| 04 Apr 2024 | 28.77 | 28.84 | 27.42 | 27.43 | 27.43 | 196,081 |
| 03 Apr 2024 | 28.41 | 28.90 | 28.36 | 28.56 | 28.56 | 205,804 |
| 02 Apr 2024 | 28.28 | 28.55 | 28.10 | 28.41 | 28.41 | 222,644 |
| 01 Apr 2024 | 28.85 | 28.85 | 28.20 | 28.55 | 28.55 | 199,254 |
| 28 Mar 2024 | 28.77 | 29.40 | 28.77 | 28.94 | 28.94 | 209,873 |
| 27 Mar 2024 | 28.37 | 29.00 | 28.31 | 28.77 | 28.77 | 300,884 |
| 26 Mar 2024 | 28.30 | 28.43 | 27.92 | 28.37 | 28.37 | 546,599 |
| 25 Mar 2024 | 29.17 | 29.56 | 28.22 | 28.30 | 28.30 | 317,698 |
| 22 Mar 2024 | 29.88 | 29.95 | 29.24 | 29.25 | 29.25 | 362,215 |
| 21 Mar 2024 | 30.24 | 30.28 | 29.68 | 29.86 | 29.86 | 346,753 |
| 20 Mar 2024 | 29.67 | 30.39 | 29.50 | 30.19 | 30.19 | 217,221 |
| 19 Mar 2024 | 29.64 | 30.67 | 29.08 | 29.68 | 29.68 | 364,511 |
| 18 Mar 2024 | 29.15 | 29.85 | 28.68 | 29.42 | 29.42 | 227,798 |
| 15 Mar 2024 | 29.20 | 29.63 | 28.83 | 29.30 | 29.30 | 512,919 |
| 14 Mar 2024 | 30.31 | 30.37 | 28.93 | 29.44 | 29.44 | 319,873 |
| 13 Mar 2024 | 29.56 | 30.84 | 29.42 | 30.59 | 30.59 | 471,780 |
| 12 Mar 2024 | 28.67 | 29.68 | 28.27 | 29.66 | 29.66 | 528,170 |
| 11 Mar 2024 | 29.31 | 29.39 | 28.71 | 28.94 | 28.94 | 296,922 |
| 08 Mar 2024 | 29.39 | 29.72 | 28.93 | 29.31 | 29.31 | 406,402 |
| 07 Mar 2024 | 30.00 | 30.03 | 28.93 | 29.15 | 29.15 | 412,752 |
| 06 Mar 2024 | 29.90 | 30.53 | 29.64 | 29.79 | 29.79 | 498,396 |
| 05 Mar 2024 | 29.41 | 29.87 | 29.13 | 29.85 | 29.85 | 673,724 |
| 04 Mar 2024 | 28.32 | 29.87 | 28.13 | 29.76 | 29.76 | 683,812 |
| 01 Mar 2024 | 27.80 | 28.03 | 26.91 | 27.94 | 27.94 | 1,237,505 |
| 29 Feb 2024 | 28.20 | 28.30 | 26.30 | 27.82 | 27.82 | 949,289 |
| 28 Feb 2024 | 26.83 | 27.73 | 26.45 | 27.33 | 27.33 | 551,610 |
| 27 Feb 2024 | 26.79 | 27.28 | 26.46 | 27.10 | 27.10 | 216,039 |
| 26 Feb 2024 | 26.27 | 26.71 | 26.18 | 26.41 | 26.41 | 227,395 |
| 23 Feb 2024 | 26.58 | 26.72 | 26.24 | 26.47 | 26.47 | 220,931 |
| 22 Feb 2024 | 26.30 | 26.67 | 26.14 | 26.48 | 26.48 | 367,425 |
| 21 Feb 2024 | 26.96 | 27.21 | 26.34 | 26.47 | 26.47 | 481,900 |
| 20 Feb 2024 | 26.38 | 27.13 | 26.28 | 27.08 | 27.08 | 564,451 |
| 16 Feb 2024 | 26.41 | 27.26 | 25.81 | 26.99 | 26.99 | 459,514 |
| 15 Feb 2024 | 25.88 | 26.80 | 25.50 | 26.56 | 26.56 | 614,642 |
| 14 Feb 2024 | 25.06 | 25.72 | 24.77 | 25.52 | 25.52 | 397,359 |
| 13 Feb 2024 | 23.82 | 24.61 | 23.56 | 24.59 | 24.59 | 805,056 |
| 12 Feb 2024 | 24.43 | 25.20 | 24.30 | 24.90 | 24.90 | 315,470 |
| 09 Feb 2024 | 23.18 | 24.35 | 23.00 | 24.34 | 24.34 | 288,729 |
| 08 Feb 2024 | 22.50 | 23.49 | 22.35 | 23.19 | 23.19 | 198,347 |
| 07 Feb 2024 | 23.13 | 23.56 | 22.63 | 22.66 | 22.66 | 182,720 |
| 06 Feb 2024 | 21.82 | 23.10 | 21.70 | 23.08 | 23.08 | 284,981 |
| 05 Feb 2024 | 22.09 | 22.43 | 21.73 | 21.83 | 21.83 | 302,044 |
| 02 Feb 2024 | 22.45 | 22.60 | 22.07 | 22.36 | 22.36 | 241,973 |
| 01 Feb 2024 | 22.61 | 22.83 | 21.80 | 22.70 | 22.70 | 437,878 |
| 31 Jan 2024 | 23.89 | 24.21 | 22.43 | 22.44 | 22.44 | 408,709 |
| 30 Jan 2024 | 24.52 | 24.66 | 23.85 | 23.87 | 23.87 | 219,393 |
| 29 Jan 2024 | 24.47 | 24.88 | 24.36 | 24.80 | 24.80 | 235,047 |
| 26 Jan 2024 | 25.31 | 25.33 | 24.43 | 24.50 | 24.50 | 240,500 |
| 25 Jan 2024 | 26.35 | 26.41 | 25.02 | 25.12 | 25.12 | 378,927 |
| 24 Jan 2024 | 26.38 | 26.38 | 24.68 | 25.95 | 25.95 | 226,685 |
| 23 Jan 2024 | 26.27 | 26.38 | 25.73 | 25.97 | 25.97 | 230,390 |
| 22 Jan 2024 | 25.89 | 26.30 | 25.49 | 25.94 | 25.94 | 542,984 |
| 19 Jan 2024 | 25.29 | 25.69 | 24.12 | 25.68 | 25.68 | 264,615 |
| 18 Jan 2024 | 24.41 | 25.09 | 24.05 | 25.08 | 25.08 | 281,429 |
| 17 Jan 2024 | 23.72 | 24.30 | 23.25 | 24.27 | 24.27 | 229,237 |
| 16 Jan 2024 | 23.95 | 24.54 | 23.79 | 24.04 | 24.04 | 617,723 |
| 12 Jan 2024 | 24.42 | 24.54 | 24.17 | 24.19 | 24.19 | 343,906 |
| 11 Jan 2024 | 23.96 | 24.35 | 23.70 | 23.97 | 23.97 | 337,716 |
| 10 Jan 2024 | 24.10 | 24.30 | 23.75 | 24.07 | 24.07 | 546,516 |
| 09 Jan 2024 | 24.43 | 24.69 | 23.42 | 24.14 | 24.14 | 347,414 |
| 08 Jan 2024 | 23.52 | 24.84 | 23.31 | 24.81 | 24.81 | 443,881 |
| 05 Jan 2024 | 22.90 | 23.52 | 22.82 | 23.34 | 23.34 | 472,044 |
| 04 Jan 2024 | 23.34 | 23.63 | 23.03 | 23.10 | 23.10 | 814,012 |
| 03 Jan 2024 | 23.40 | 23.63 | 23.02 | 23.20 | 23.20 | 655,371 |
| 02 Jan 2024 | 23.79 | 24.11 | 23.50 | 23.66 | 23.66 | 378,859 |
| 29 Dec 2023 | 24.73 | 24.73 | 23.94 | 24.02 | 24.02 | 352,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.