Bath & Body Works, Inc. (BBWI)

37.89Last Price

-0.48 (-1.26%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	37.79	38.72	37.76	38.37	2,283,912	38.37
1/29/2025	38.30	38.61	37.42	37.60	2,415,490	37.60
1/28/2025	36.60	38.27	36.44	38.22	3,164,944	38.22
1/27/2025	36.93	37.57	36.12	36.63	2,983,454	36.63
1/24/2025	37.55	37.81	36.92	36.99	2,087,821	36.99
1/23/2025	37.39	37.94	37.09	37.29	2,866,789	37.29
1/22/2025	37.43	37.51	36.88	37.48	1,957,391	37.48
1/21/2025	37.17	37.58	36.84	37.29	2,316,264	37.29
1/17/2025	36.88	37.47	36.71	36.75	3,152,248	36.75
1/16/2025	36.78	36.96	35.88	36.68	3,636,193	36.68
1/15/2025	37.68	37.75	36.54	36.93	5,326,211	36.93
1/14/2025	37.00	38.13	36.44	36.79	3,152,612	36.79
1/13/2025	36.12	36.88	35.51	36.78	3,540,964	36.78
1/10/2025	36.95	37.06	36.07	36.41	3,799,110	36.41
1/08/2025	36.61	37.00	36.13	36.97	2,213,525	36.97
1/07/2025	36.89	37.88	36.42	36.85	3,432,769	36.85
1/06/2025	38.12	38.28	36.43	36.55	4,220,914	36.55
1/03/2025	37.99	38.01	37.11	37.70	3,324,585	37.70
1/02/2025	39.26	39.91	37.51	37.91	2,901,660	37.91
12/31/2024	38.88	0.00	38.88	38.77	0	38.77
12/30/2024	37.63	39.10	37.56	38.88	3,019,321	38.88
12/27/2024	38.02	38.69	37.80	38.18	2,752,840	38.18
12/26/2024	39.15	39.22	38.17	38.20	2,779,969	38.20
12/24/2024	39.01	39.22	38.59	39.09	981,140	39.09
12/23/2024	39.04	39.43	38.04	38.99	2,819,905	38.99
12/20/2024	38.52	40.10	38.18	39.27	8,581,268	39.27
12/19/2024	38.84	39.05	37.65	38.72	2,207,043	38.72
12/18/2024	38.86	39.77	38.33	38.48	3,830,328	38.48
12/17/2024	38.62	38.83	38.01	38.67	3,742,962	38.67
12/16/2024	38.09	40.20	38.06	38.62	4,863,341	38.62
12/13/2024	37.51	38.32	37.20	38.22	3,182,032	38.22
12/12/2024	38.84	38.84	37.33	37.40	2,815,750	37.40
12/11/2024	38.53	38.97	38.20	38.34	3,929,988	38.34
12/10/2024	39.19	39.48	38.27	38.53	4,506,669	38.53
12/09/2024	37.00	39.55	36.71	39.19	6,569,651	39.19
12/06/2024	37.58	37.74	36.43	36.60	5,625,800	36.60
12/05/2024	38.01	38.42	36.77	36.78	4,641,063	36.78
12/04/2024	36.72	38.15	36.48	38.10	4,855,445	38.10
12/03/2024	37.25	37.69	36.89	36.89	3,985,492	36.89
12/02/2024	37.00	38.09	36.68	37.51	6,614,651	37.51
11/29/2024	35.92	36.80	35.92	36.24	3,250,198	36.24
11/27/2024	35.70	36.70	35.65	35.90	5,967,770	35.90
11/26/2024	35.90	35.99	34.69	35.23	8,738,911	35.23
11/25/2024	36.52	37.54	34.81	35.78	29,567,866	35.78
11/22/2024	31.06	31.46	30.66	30.71	6,853,627	30.71
11/21/2024	30.42	30.89	29.77	30.75	5,354,768	30.75
11/20/2024	30.14	30.80	29.82	30.51	4,068,719	30.51
11/19/2024	31.24	31.28	30.11	30.44	4,626,257	30.44
11/18/2024	31.74	31.90	30.82	31.45	3,991,369	31.45
11/15/2024	31.34	31.58	30.64	31.54	3,106,157	31.54
11/14/2024	31.77	31.94	31.24	31.33	4,546,270	31.33
11/13/2024	31.78	32.10	31.39	31.61	2,739,763	31.61
11/12/2024	31.63	31.91	31.17	31.56	3,414,173	31.56
11/11/2024	30.46	31.82	30.16	31.51	13,806,669	31.51
11/08/2024	30.34	30.93	29.71	30.00	9,932,705	30.00
11/07/2024	31.98	32.36	31.41	31.75	4,734,113	31.75
11/06/2024	31.54	32.39	31.04	31.75	8,225,366	31.75
11/05/2024	31.10	31.66	30.98	31.62	4,248,289	31.62
11/04/2024	28.99	31.45	28.92	31.28	7,814,946	31.28
11/01/2024	28.40	29.29	28.34	28.92	4,339,784	28.92
10/31/2024	28.69	28.83	27.99	28.38	4,074,501	28.38