Bath & Body Works, Inc. (BBWI)

34.25Last Price

-1.08 (-3.06%)Change

Bath & Body Works Inc is a retail company specializing in personal care products, home fragrances, and skincare items

Known for its signature range of scented candles, lotions, and shower gels, the brand focuses on creating high-quality, innovative products that enhance the daily self-care rituals of its customers. With a strong emphasis on creating inviting shopping experiences, Bath & Body Works operates extensive brick-and-mortar locations as well as a robust online presence, appealing to a broad customer base through seasonal promotions and unique fragrance offerings. The company is dedicated to sustainability and ethical sourcing, continually striving to connect with consumers who value quality and a sense of well-being.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	34.85	34.90	32.91	34.25	5,742,812	34.25
3/03/2025	36.13	36.89	35.26	35.33	6,003,147	35.33
2/28/2025	35.87	37.29	35.12	36.23	6,642,216	36.23
2/27/2025	36.65	38.28	35.60	35.86	11,074,118	35.86
2/26/2025	40.93	41.87	40.75	41.08	7,210,834	41.08
2/25/2025	39.92	40.63	39.55	40.63	4,482,166	40.63
2/24/2025	39.46	40.56	38.65	39.87	4,868,976	39.87
2/21/2025	40.45	40.66	38.02	38.59	5,441,455	38.59
2/20/2025	39.92	40.44	39.79	40.34	3,718,558	40.14
2/19/2025	39.91	40.45	39.39	40.10	4,783,492	39.90
2/18/2025	38.41	40.03	38.20	40.00	8,147,934	39.80
2/14/2025	36.75	36.75	36.06	36.47	1,835,224	36.29
2/13/2025	36.26	36.74	36.02	36.43	2,362,183	36.25
2/12/2025	34.91	36.12	34.65	36.04	3,797,533	35.86
2/11/2025	35.29	35.51	34.74	35.45	4,511,971	35.27
2/10/2025	36.22	36.22	34.71	35.48	3,468,391	35.30
2/07/2025	37.25	37.38	35.66	35.89	2,949,744	35.71
2/06/2025	39.20	39.39	37.11	37.48	3,204,278	37.29
2/05/2025	38.71	38.94	38.23	38.75	2,086,404	38.56
2/04/2025	37.70	39.09	37.70	38.79	2,748,161	38.60
2/03/2025	36.73	38.18	36.25	38.00	3,469,423	37.81
1/31/2025	38.28	38.48	37.35	37.61	2,105,347	37.42
1/30/2025	37.79	38.72	37.76	38.37	2,283,912	38.18
1/29/2025	38.30	38.61	37.42	37.60	2,415,490	37.41
1/28/2025	36.60	38.27	36.44	38.22	3,164,944	38.03
1/27/2025	36.93	37.57	36.12	36.63	2,983,454	36.45
1/24/2025	37.55	37.81	36.92	36.99	2,087,821	36.81
1/23/2025	37.39	37.94	37.09	37.29	2,866,789	37.11
1/22/2025	37.43	37.51	36.88	37.48	1,957,391	37.29
1/21/2025	37.17	37.58	36.84	37.29	2,316,264	37.11
1/17/2025	36.88	37.47	36.71	36.75	3,152,248	36.57
1/16/2025	36.78	36.96	35.88	36.68	3,636,193	36.50
1/15/2025	37.68	37.75	36.54	36.93	5,326,211	36.75
1/14/2025	37.00	38.13	36.44	36.79	3,152,612	36.61
1/13/2025	36.12	36.88	35.51	36.78	3,540,964	36.60
1/10/2025	36.95	37.06	36.07	36.41	3,799,110	36.23
1/08/2025	36.61	37.00	36.13	36.97	2,213,525	36.79
1/07/2025	36.89	37.88	36.42	36.85	3,432,769	36.67
1/06/2025	38.12	38.28	36.43	36.55	4,220,914	36.37
1/03/2025	37.99	38.01	37.11	37.70	3,324,585	37.51
1/02/2025	39.26	39.91	37.51	37.91	2,901,660	37.72
12/31/2024	38.88	0.00	38.88	38.77	0	38.58
12/30/2024	37.63	39.10	37.56	38.88	3,019,321	38.69
12/27/2024	38.02	38.69	37.80	38.18	2,752,840	37.99
12/26/2024	39.15	39.22	38.17	38.20	2,779,969	38.01
12/24/2024	39.01	39.22	38.59	39.09	981,140	38.90
12/23/2024	39.04	39.43	38.04	38.99	2,819,905	38.80
12/20/2024	38.52	40.10	38.18	39.27	8,581,268	39.08
12/19/2024	38.84	39.05	37.65	38.72	2,207,043	38.53
12/18/2024	38.86	39.77	38.33	38.48	3,830,328	38.29
12/17/2024	38.62	38.83	38.01	38.67	3,742,962	38.48
12/16/2024	38.09	40.20	38.06	38.62	4,863,341	38.43
12/13/2024	37.51	38.32	37.20	38.22	3,182,032	38.03
12/12/2024	38.84	38.84	37.33	37.40	2,815,750	37.21
12/11/2024	38.53	38.97	38.20	38.34	3,929,988	38.15
12/10/2024	39.19	39.48	38.27	38.53	4,506,669	38.34
12/09/2024	37.00	39.55	36.71	39.19	6,569,651	39.00
12/06/2024	37.58	37.74	36.43	36.60	5,625,800	36.42
12/05/2024	38.01	38.42	36.77	36.78	4,641,063	36.60