Bath Body Works Inc. (BBWI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 20.20 | 20.54 | 19.88 | 20.36 | +1.09% | 4,635,800 |
| 2026-08-06 | 20.60 | 20.93 | 20.12 | 20.14 | -3.13% | 4,647,000 |
| 2026-08-05 | 21.52 | 21.56 | 20.58 | 20.79 | -1.28% | 3,719,700 |
| 2026-08-04 | 20.90 | 21.13 | 20.70 | 21.06 | +0.43% | 4,323,100 |
| 2026-08-03 | 20.55 | 21.00 | 20.16 | 20.97 | +4.22% | 4,806,000 |
| 2026-07-31 | 19.98 | 20.21 | 19.61 | 20.12 | +0.85% | 4,038,200 |
| 2026-07-30 | 19.82 | 20.02 | 19.41 | 19.95 | +1.27% | 4,067,500 |
| 2026-07-29 | 20.03 | 20.44 | 19.45 | 19.70 | -3.90% | 5,337,500 |
| 2026-07-28 | 20.76 | 21.05 | 20.41 | 20.50 | +0.05% | 4,933,400 |
| 2026-07-27 | 20.41 | 20.70 | 20.02 | 20.49 | +2.96% | 5,512,500 |
| 2026-07-24 | 19.50 | 20.22 | 19.13 | 19.90 | +2.90% | 4,537,900 |
| 2026-07-23 | 19.58 | 19.89 | 19.13 | 19.34 | -3.59% | 4,875,100 |
| 2026-07-22 | 19.99 | 20.33 | 19.92 | 20.06 | -1.04% | 3,799,600 |
| 2026-07-21 | 20.09 | 20.35 | 19.71 | 20.27 | -1.17% | 4,908,600 |
| 2026-07-20 | 20.82 | 20.99 | 20.22 | 20.51 | -1.72% | 4,479,500 |
| 2026-07-17 | 20.90 | 21.71 | 20.70 | 20.87 | -1.18% | 5,030,900 |
| 2026-07-16 | 20.93 | 21.80 | 20.93 | 21.12 | +2.23% | 5,810,600 |
| 2026-07-15 | 20.08 | 20.91 | 19.97 | 20.66 | +3.09% | 4,456,300 |
| 2026-07-14 | 20.59 | 21.03 | 19.83 | 20.04 | -1.86% | 4,379,900 |
| 2026-07-13 | 20.73 | 21.10 | 20.24 | 20.42 | +0.44% | 4,601,900 |
| 2026-07-10 | 20.11 | 20.59 | 19.82 | 20.33 | +2.01% | 3,728,100 |
| 2026-07-09 | 19.39 | 20.19 | 19.15 | 19.93 | +2.78% | 4,209,300 |
| 2026-07-08 | 19.65 | 19.86 | 18.98 | 19.39 | -5.97% | 7,958,800 |
| 2026-07-07 | 21.94 | 22.11 | 20.58 | 20.62 | -5.93% | 6,842,300 |
| 2026-07-06 | 21.75 | 22.32 | 20.97 | 21.92 | -0.18% | 4,514,100 |
| 2026-07-02 | 22.38 | 22.73 | 21.37 | 21.96 | -1.83% | 5,891,100 |
| 2026-07-01 | 23.22 | 23.41 | 22.16 | 22.37 | -3.29% | 5,835,800 |
| 2026-06-30 | 22.84 | 23.41 | 22.51 | 23.13 | -1.57% | 6,258,200 |
| 2026-06-29 | 22.83 | 23.73 | 22.29 | 23.50 | +2.80% | 6,327,300 |
| 2026-06-26 | 21.86 | 23.02 | 21.74 | 22.86 | +4.77% | 6,573,400 |
| 2026-06-25 | 21.92 | 22.53 | 21.74 | 21.82 | +0.05% | 5,848,400 |
| 2026-06-24 | 21.23 | 21.90 | 21.03 | 21.81 | +5.26% | 5,061,200 |
| 2026-06-23 | 19.77 | 21.13 | 19.40 | 20.72 | +5.55% | 6,305,700 |
| 2026-06-22 | 20.77 | 20.77 | 19.43 | 19.63 | -4.52% | 6,873,000 |
| 2026-06-18 | 20.89 | 21.19 | 20.48 | 20.56 | +0.39% | 6,141,800 |
| 2026-06-17 | 21.40 | 21.71 | 20.42 | 20.48 | -2.80% | 4,938,600 |
| 2026-06-16 | 20.05 | 21.15 | 19.73 | 21.07 | +8.27% | 8,158,900 |
| 2026-06-15 | 19.75 | 19.88 | 19.13 | 19.46 | +0.31% | 6,029,700 |
| 2026-06-12 | 18.90 | 19.55 | 18.64 | 19.40 | +3.08% | 4,612,900 |
| 2026-06-11 | 17.92 | 18.84 | 17.90 | 18.82 | +3.86% | 4,838,700 |
| 2026-06-10 | 18.00 | 18.63 | 17.82 | 18.12 | -0.98% | 5,169,900 |
| 2026-06-09 | 18.50 | 18.90 | 18.04 | 18.30 | +0.00% | 5,645,500 |
| 2026-06-08 | 17.41 | 18.41 | 17.29 | 18.30 | +4.99% | 5,932,900 |
| 2026-06-05 | 17.80 | 18.05 | 17.28 | 17.43 | -2.84% | 4,486,600 |
| 2026-06-04 | 18.31 | 18.42 | 17.72 | 17.94 | -0.44% | 4,746,000 |
| 2026-06-03 | 18.53 | 18.83 | 17.76 | 18.02 | -3.74% | 4,510,700 |
| 2026-06-02 | 18.74 | 18.86 | 18.12 | 18.72 | +0.48% | 5,604,200 |
| 2026-06-01 | 19.89 | 20.11 | 18.46 | 18.63 | -6.94% | 6,465,800 |
| 2026-05-29 | 20.32 | 20.57 | 19.87 | 20.02 | -1.67% | 6,785,300 |
| 2026-05-28 | 19.76 | 20.59 | 19.42 | 20.36 | +4.68% | 8,242,600 |
| 2026-05-27 | 19.50 | 20.90 | 19.20 | 19.45 | +9.70% | 18,201,300 |
| 2026-05-26 | 18.14 | 18.40 | 17.63 | 17.73 | -0.17% | 9,586,200 |
| 2026-05-22 | 17.35 | 17.79 | 17.22 | 17.76 | +2.54% | 4,056,600 |
| 2026-05-21 | 16.63 | 17.44 | 16.58 | 17.32 | +2.61% | 5,070,600 |
| 2026-05-20 | 16.00 | 16.90 | 15.74 | 16.88 | +4.78% | 5,947,000 |
| 2026-05-19 | 16.20 | 16.46 | 16.02 | 16.11 | -0.62% | 5,415,700 |
| 2026-05-18 | 16.75 | 17.15 | 16.18 | 16.21 | -5.15% | 9,324,300 |
| 2026-05-15 | 17.78 | 18.01 | 17.06 | 17.09 | -4.79% | 5,307,300 |
| 2026-05-14 | 18.86 | 19.06 | 17.93 | 17.95 | -4.22% | 4,465,200 |
| 2026-05-13 | 18.72 | 18.91 | 18.06 | 18.74 | -1.83% | 5,171,700 |
| 2026-05-12 | 19.02 | 19.20 | 18.40 | 19.09 | -0.37% | 6,057,800 |
| 2026-05-11 | 19.70 | 19.84 | 18.96 | 19.16 | -2.89% | 5,110,800 |
| 2026-05-08 | 19.31 | 19.83 | 19.30 | 19.73 | +2.23% | 6,045,600 |
| 2026-05-07 | 19.33 | 19.75 | 18.75 | 19.30 | +0.52% | 5,069,900 |
| 2026-05-06 | 18.70 | 19.27 | 18.58 | 19.20 | +4.35% | 5,439,700 |
| 2026-05-05 | 18.58 | 19.04 | 18.29 | 18.40 | -0.86% | 7,390,900 |
| 2026-05-04 | 19.05 | 19.46 | 18.55 | 18.56 | -3.38% | 6,357,600 |
| 2026-05-01 | 19.63 | 19.87 | 19.18 | 19.21 | -1.18% | 4,766,000 |
| 2026-04-30 | 18.54 | 19.75 | 18.47 | 19.44 | +6.06% | 5,951,300 |
| 2026-04-29 | 19.13 | 19.13 | 18.07 | 18.33 | -4.83% | 4,614,900 |
| 2026-04-28 | 19.11 | 19.50 | 19.02 | 19.26 | +1.42% | 4,099,100 |
| 2026-04-27 | 19.65 | 20.09 | 18.87 | 18.99 | -5.48% | 6,772,100 |
| 2026-04-24 | 20.36 | 20.55 | 19.51 | 20.09 | -2.00% | 5,034,200 |
| 2026-04-23 | 20.51 | 20.90 | 19.82 | 20.50 | -0.19% | 4,720,000 |
| 2026-04-22 | 20.75 | 21.35 | 20.26 | 20.54 | +0.24% | 5,714,500 |
| 2026-04-21 | 21.00 | 21.68 | 20.37 | 20.49 | -1.96% | 6,244,200 |
| 2026-04-20 | 19.21 | 20.90 | 19.16 | 20.90 | +7.68% | 6,670,800 |
| 2026-04-17 | 18.46 | 19.85 | 18.46 | 19.41 | +7.59% | 9,855,400 |
| 2026-04-16 | 18.01 | 18.18 | 17.61 | 18.04 | +0.56% | 5,163,900 |
| 2026-04-15 | 18.10 | 18.27 | 17.89 | 17.94 | -1.97% | 4,377,200 |
| 2026-04-14 | 18.48 | 18.76 | 18.26 | 18.30 | -0.27% | 5,091,200 |
| 2026-04-13 | 17.86 | 18.45 | 17.30 | 18.35 | +1.38% | 5,084,400 |
| 2026-04-10 | 18.17 | 18.49 | 17.97 | 18.10 | -1.74% | 4,425,300 |
| 2026-04-09 | 17.82 | 18.75 | 17.45 | 18.42 | +2.68% | 7,121,400 |
| 2026-04-08 | 18.83 | 19.33 | 17.93 | 17.94 | -0.83% | 7,903,600 |
| 2026-04-07 | 17.95 | 18.12 | 17.34 | 18.09 | -0.11% | 8,132,000 |
| 2026-04-06 | 18.32 | 18.77 | 17.66 | 18.11 | -2.48% | 6,490,400 |
| 2026-04-02 | 18.98 | 19.07 | 18.17 | 18.57 | -3.93% | 4,472,600 |
| 2026-04-01 | 18.56 | 19.43 | 18.53 | 19.33 | +3.54% | 5,490,200 |
| 2026-03-31 | 18.84 | 19.22 | 18.30 | 18.67 | +0.00% | 6,771,100 |
| 2026-03-30 | 17.26 | 18.80 | 17.13 | 18.67 | +11.13% | 13,290,400 |
| 2026-03-27 | 17.61 | 17.67 | 16.72 | 16.80 | -5.78% | 5,080,400 |
| 2026-03-26 | 18.03 | 18.44 | 17.56 | 17.83 | -1.98% | 4,934,800 |
| 2026-03-25 | 18.40 | 18.60 | 17.67 | 18.19 | +0.72% | 6,047,000 |
| 2026-03-24 | 18.34 | 18.72 | 18.04 | 18.06 | -2.75% | 5,845,700 |
| 2026-03-23 | 19.75 | 19.99 | 18.34 | 18.57 | -4.33% | 7,614,200 |
| 2026-03-20 | 20.02 | 20.15 | 19.28 | 19.41 | -4.53% | 5,523,500 |
| 2026-03-19 | 19.82 | 20.45 | 19.63 | 20.33 | +1.75% | 3,716,100 |
| 2026-03-18 | 19.85 | 20.41 | 19.64 | 19.98 | -1.43% | 3,386,100 |
| 2026-03-17 | 20.73 | 20.91 | 20.16 | 20.27 | -0.73% | 4,547,300 |
| 2026-03-16 | 19.92 | 20.58 | 19.76 | 20.42 | +4.72% | 6,828,900 |
| 2026-03-13 | 19.17 | 19.87 | 18.75 | 19.50 | +3.83% | 7,681,700 |
| 2026-03-12 | 19.71 | 19.92 | 18.75 | 18.78 | -6.33% | 6,006,200 |
| 2026-03-11 | 20.50 | 20.84 | 19.98 | 20.05 | -1.91% | 4,245,200 |
| 2026-03-10 | 21.59 | 21.67 | 20.42 | 20.44 | -5.46% | 5,741,200 |
| 2026-03-09 | 20.42 | 21.80 | 19.83 | 21.62 | +3.94% | 6,340,000 |
| 2026-03-06 | 21.88 | 22.22 | 20.38 | 20.80 | -6.68% | 6,408,500 |
| 2026-03-05 | 23.36 | 23.56 | 21.87 | 22.29 | -3.13% | 6,670,400 |
| 2026-03-04 | 23.51 | 23.89 | 21.77 | 23.01 | +2.59% | 10,759,300 |
| 2026-03-03 | 21.39 | 22.46 | 21.18 | 22.43 | +1.77% | 6,294,000 |
| 2026-03-02 | 22.06 | 22.40 | 21.69 | 22.04 | -3.16% | 4,769,300 |
| 2026-02-27 | 22.75 | 23.10 | 22.36 | 22.76 | -2.36% | 5,314,900 |
| 2026-02-26 | 23.09 | 23.63 | 23.00 | 23.31 | +2.82% | 4,459,700 |
| 2026-02-25 | 23.25 | 23.25 | 22.53 | 22.67 | -2.54% | 4,331,700 |
| 2026-02-24 | 22.73 | 23.47 | 22.56 | 23.26 | +3.29% | 6,068,500 |
| 2026-02-23 | 23.80 | 24.02 | 22.23 | 22.52 | -7.63% | 6,441,500 |
| 2026-02-20 | 24.05 | 24.76 | 23.63 | 24.38 | +0.99% | 6,974,800 |
| 2026-02-19 | 23.69 | 24.17 | 23.66 | 24.14 | +0.96% | 4,090,800 |
| 2026-02-18 | 24.14 | 24.78 | 23.78 | 23.91 | -3.08% | 5,953,800 |
| 2026-02-17 | 24.20 | 24.94 | 23.67 | 24.67 | +2.49% | 7,271,700 |
| 2026-02-13 | 23.12 | 24.17 | 22.88 | 24.07 | +5.29% | 5,425,000 |
| 2026-02-12 | 22.65 | 23.57 | 22.49 | 22.86 | +2.01% | 5,006,400 |
| 2026-02-11 | 22.64 | 22.82 | 22.04 | 22.41 | -0.31% | 5,196,700 |
| 2026-02-10 | 23.24 | 23.30 | 22.38 | 22.48 | -2.73% | 3,763,700 |
| 2026-02-09 | 22.75 | 23.20 | 22.55 | 23.11 | +0.26% | 4,407,600 |
| 2026-02-06 | 22.46 | 23.38 | 22.28 | 23.05 | +3.64% | 4,585,700 |
| 2026-02-05 | 22.34 | 22.76 | 21.68 | 22.24 | -1.68% | 3,569,500 |
| 2026-02-04 | 22.30 | 22.91 | 21.95 | 22.62 | +2.40% | 4,314,500 |
| 2026-02-03 | 22.42 | 23.14 | 21.97 | 22.09 | -0.67% | 4,656,500 |
| 2026-02-02 | 21.81 | 22.55 | 21.54 | 22.24 | +2.02% | 3,888,200 |
| 2026-01-30 | 20.52 | 22.00 | 20.52 | 21.80 | +5.16% | 6,085,500 |
| 2026-01-29 | 21.41 | 21.78 | 20.60 | 20.73 | -4.16% | 4,824,700 |
| 2026-01-28 | 21.42 | 22.02 | 21.22 | 21.63 | +0.89% | 5,176,500 |
| 2026-01-27 | 21.48 | 21.60 | 21.08 | 21.44 | -0.05% | 3,286,200 |
| 2026-01-26 | 22.02 | 22.11 | 21.20 | 21.45 | -3.38% | 3,892,100 |
| 2026-01-23 | 22.51 | 22.99 | 22.13 | 22.20 | -1.68% | 2,905,300 |
| 2026-01-22 | 22.55 | 23.01 | 22.46 | 22.58 | +1.44% | 4,132,000 |
| 2026-01-21 | 22.16 | 22.30 | 21.69 | 22.26 | +2.82% | 4,347,100 |
| 2026-01-20 | 22.48 | 22.68 | 21.58 | 21.65 | -6.96% | 4,778,000 |
| 2026-01-16 | 23.17 | 23.33 | 22.81 | 23.27 | -0.56% | 3,588,400 |
| 2026-01-15 | 23.16 | 23.44 | 22.42 | 23.40 | +1.65% | 3,676,700 |
| 2026-01-14 | 23.16 | 23.73 | 22.76 | 23.02 | +0.17% | 5,291,100 |
| 2026-01-13 | 23.02 | 23.36 | 22.69 | 22.98 | +1.82% | 4,516,100 |
| 2026-01-12 | 22.90 | 23.01 | 22.39 | 22.57 | -3.09% | 5,525,100 |
| 2026-01-09 | 23.26 | 23.43 | 22.41 | 23.29 | +2.28% | 5,980,700 |
| 2026-01-08 | 21.60 | 23.19 | 21.51 | 22.77 | +3.74% | 5,267,500 |
| 2026-01-07 | 22.06 | 22.41 | 21.78 | 21.95 | -0.41% | 4,779,500 |
| 2026-01-06 | 20.25 | 22.13 | 20.18 | 22.04 | +8.95% | 8,924,200 |
| 2026-01-05 | 20.44 | 20.97 | 20.23 | 20.23 | -2.46% | 6,825,700 |
| 2026-01-02 | 20.40 | 20.98 | 19.87 | 20.74 | +3.29% | 6,765,900 |
| 2025-12-31 | 20.25 | 20.40 | 20.05 | 20.08 | -0.54% | 5,062,200 |
| 2025-12-30 | 20.34 | 20.51 | 20.17 | 20.19 | -1.17% | 4,843,800 |
| 2025-12-29 | 19.66 | 20.54 | 19.53 | 20.43 | +3.23% | 7,699,800 |
| 2025-12-26 | 19.64 | 19.89 | 19.55 | 19.79 | +0.35% | 4,497,100 |
| 2025-12-24 | 19.37 | 19.86 | 19.21 | 19.72 | +2.44% | 3,264,600 |
| 2025-12-23 | 19.32 | 19.60 | 19.15 | 19.25 | -0.16% | 6,057,700 |
| 2025-12-22 | 19.73 | 19.98 | 19.17 | 19.28 | -2.58% | 6,588,200 |
| 2025-12-19 | 19.55 | 19.95 | 19.50 | 19.79 | +0.87% | 9,301,000 |
| 2025-12-18 | 19.80 | 20.02 | 19.61 | 19.62 | -0.25% | 5,375,400 |
| 2025-12-17 | 19.82 | 20.36 | 19.54 | 19.67 | +0.15% | 7,201,400 |
| 2025-12-16 | 19.99 | 20.03 | 19.46 | 19.64 | -0.41% | 5,061,000 |
| 2025-12-15 | 20.20 | 20.20 | 19.52 | 19.72 | -1.65% | 8,712,200 |
| 2025-12-12 | 20.05 | 20.34 | 19.90 | 20.05 | +0.55% | 5,023,600 |
| 2025-12-11 | 19.53 | 20.09 | 19.45 | 19.94 | +2.10% | 6,314,600 |
| 2025-12-10 | 18.82 | 19.89 | 18.74 | 19.53 | +2.68% | 7,637,200 |
| 2025-12-09 | 19.40 | 19.64 | 19.00 | 19.02 | -3.21% | 5,914,700 |
| 2025-12-08 | 18.82 | 19.71 | 18.66 | 19.65 | +4.35% | 8,844,200 |
| 2025-12-05 | 19.14 | 19.22 | 18.82 | 18.83 | -0.95% | 6,243,500 |
| 2025-12-04 | 19.13 | 19.29 | 18.83 | 19.01 | +0.00% | 5,755,700 |
| 2025-12-03 | 18.69 | 19.23 | 18.45 | 19.01 | +2.20% | 8,839,200 |
| 2025-12-02 | 18.89 | 19.04 | 18.51 | 18.60 | -2.00% | 7,872,900 |
| 2025-12-01 | 17.38 | 19.35 | 17.30 | 18.98 | +9.02% | 19,082,800 |
| 2025-11-28 | 17.44 | 17.59 | 17.29 | 17.41 | +0.23% | 3,055,300 |
| 2025-11-26 | 17.03 | 17.81 | 16.96 | 17.37 | +2.78% | 8,935,800 |
| 2025-11-25 | 15.86 | 17.16 | 15.86 | 16.90 | +8.61% | 15,683,500 |
| 2025-11-24 | 15.02 | 15.75 | 15.02 | 15.56 | +4.78% | 18,628,900 |
| 2025-11-21 | 15.30 | 15.55 | 14.28 | 14.85 | -6.13% | 29,268,500 |
| 2025-11-20 | 15.86 | 16.53 | 15.43 | 15.82 | -24.81% | 41,135,000 |
| 2025-11-19 | 21.19 | 21.32 | 20.88 | 21.04 | -0.28% | 9,501,200 |
| 2025-11-18 | 21.25 | 21.35 | 20.86 | 21.10 | -1.63% | 8,053,900 |
| 2025-11-17 | 22.06 | 22.43 | 21.37 | 21.45 | -2.50% | 9,805,700 |
| 2025-11-14 | 21.85 | 22.15 | 21.75 | 22.00 | +0.05% | 6,283,800 |
| 2025-11-13 | 22.29 | 22.67 | 21.87 | 21.99 | -1.83% | 4,312,900 |
| 2025-11-12 | 21.73 | 22.51 | 21.71 | 22.40 | +2.00% | 5,635,600 |
| 2025-11-11 | 22.31 | 22.52 | 21.82 | 21.96 | -2.10% | 8,378,600 |
| 2025-11-10 | 23.10 | 23.25 | 22.27 | 22.43 | -2.10% | 7,185,600 |
| 2025-11-07 | 22.63 | 23.05 | 22.38 | 22.91 | +1.10% | 6,013,200 |
| 2025-11-06 | 23.70 | 23.99 | 22.58 | 22.66 | -4.19% | 6,035,800 |
| 2025-11-05 | 23.51 | 24.04 | 23.29 | 23.65 | +0.21% | 5,265,300 |
| 2025-11-04 | 23.99 | 24.09 | 23.40 | 23.60 | -2.60% | 4,784,000 |
| 2025-11-03 | 24.40 | 25.21 | 23.91 | 24.23 | -1.02% | 6,599,200 |
| 2025-10-31 | 23.99 | 24.53 | 23.49 | 24.48 | +2.30% | 5,926,600 |
| 2025-10-30 | 24.66 | 24.70 | 23.79 | 23.93 | -3.93% | 7,605,700 |
| 2025-10-29 | 25.73 | 25.86 | 24.81 | 24.91 | -4.52% | 5,935,500 |
| 2025-10-28 | 26.00 | 26.42 | 25.61 | 26.09 | +0.19% | 3,331,600 |
| 2025-10-27 | 26.84 | 26.89 | 25.92 | 26.04 | -3.56% | 5,682,100 |
| 2025-10-24 | 27.15 | 27.40 | 26.96 | 27.00 | -0.18% | 4,165,100 |
| 2025-10-23 | 26.04 | 27.22 | 26.03 | 27.05 | +3.76% | 5,179,800 |
| 2025-10-22 | 26.36 | 26.69 | 26.00 | 26.07 | -1.14% | 5,323,100 |
| 2025-10-21 | 25.85 | 26.66 | 25.75 | 26.37 | +2.29% | 3,858,700 |
| 2025-10-20 | 26.48 | 26.88 | 25.74 | 25.78 | -2.72% | 4,685,500 |
| 2025-10-17 | 25.75 | 26.61 | 25.72 | 26.50 | +1.88% | 5,926,100 |
| 2025-10-16 | 25.78 | 26.01 | 25.53 | 26.01 | +0.81% | 5,565,400 |
| 2025-10-15 | 26.25 | 26.34 | 25.69 | 25.80 | -1.15% | 4,989,200 |
| 2025-10-14 | 25.37 | 26.66 | 25.27 | 26.10 | +1.20% | 6,751,800 |
| 2025-10-13 | 25.47 | 26.05 | 25.33 | 25.79 | +3.08% | 7,447,400 |
| 2025-10-10 | 25.85 | 26.06 | 24.86 | 25.02 | -2.87% | 6,979,700 |
| 2025-10-09 | 26.18 | 26.47 | 25.75 | 25.76 | -0.92% | 5,436,800 |
| 2025-10-08 | 26.11 | 26.64 | 25.77 | 26.00 | +1.25% | 7,102,500 |
| 2025-10-07 | 26.32 | 26.95 | 25.66 | 25.68 | -2.84% | 7,010,400 |
| 2025-10-06 | 25.59 | 26.71 | 25.21 | 26.43 | +2.13% | 8,420,500 |
| 2025-10-03 | 25.83 | 26.19 | 25.64 | 25.88 | +0.86% | 6,026,600 |
| 2025-10-02 | 25.43 | 25.87 | 25.21 | 25.66 | +0.04% | 4,904,100 |
| 2025-10-01 | 25.66 | 26.02 | 24.96 | 25.65 | -0.43% | 8,248,400 |
| 2025-09-30 | 26.02 | 26.04 | 25.29 | 25.76 | -1.15% | 4,136,400 |
| 2025-09-29 | 26.72 | 26.80 | 25.45 | 26.06 | -2.25% | 6,513,000 |
| 2025-09-26 | 25.90 | 26.68 | 25.81 | 26.66 | +3.17% | 6,426,800 |
| 2025-09-25 | 26.47 | 26.50 | 25.24 | 25.84 | -3.51% | 7,687,500 |
| 2025-09-24 | 26.65 | 26.87 | 26.33 | 26.78 | +0.83% | 6,444,900 |
| 2025-09-23 | 26.07 | 26.77 | 25.96 | 26.56 | +2.55% | 7,053,900 |
| 2025-09-22 | 25.15 | 26.32 | 25.06 | 25.90 | +3.23% | 12,574,500 |
| 2025-09-19 | 26.25 | 26.25 | 24.93 | 25.09 | -4.56% | 10,546,600 |
| 2025-09-18 | 25.99 | 26.42 | 25.87 | 26.29 | +2.18% | 6,771,500 |
| 2025-09-17 | 26.10 | 26.66 | 25.67 | 25.73 | -1.11% | 7,853,300 |
| 2025-09-16 | 26.51 | 26.52 | 25.63 | 26.02 | -1.66% | 8,220,300 |
| 2025-09-15 | 27.42 | 27.44 | 26.33 | 26.46 | -2.76% | 7,499,700 |
| 2025-09-12 | 27.62 | 27.82 | 27.02 | 27.21 | -2.37% | 5,153,800 |
| 2025-09-11 | 28.24 | 28.26 | 27.50 | 27.87 | -1.03% | 6,499,600 |
| 2025-09-10 | 28.00 | 28.36 | 27.75 | 28.16 | -0.21% | 5,568,300 |
| 2025-09-09 | 28.53 | 28.56 | 27.94 | 28.22 | -0.91% | 5,986,500 |
| 2025-09-08 | 29.59 | 29.64 | 27.70 | 28.48 | -3.16% | 11,482,900 |
| 2025-09-05 | 31.88 | 32.03 | 29.41 | 29.41 | -7.72% | 10,018,400 |
| 2025-09-04 | 30.98 | 32.32 | 30.89 | 31.87 | +4.29% | 7,499,600 |
| 2025-09-03 | 29.77 | 30.68 | 29.65 | 30.56 | +3.38% | 6,785,600 |
| 2025-09-02 | 28.98 | 29.68 | 28.56 | 29.56 | +1.20% | 6,907,100 |
| 2025-08-29 | 29.31 | 29.79 | 29.05 | 29.21 | -0.51% | 6,943,600 |
| 2025-08-28 | 29.32 | 30.30 | 28.38 | 29.36 | -6.91% | 17,267,200 |
| 2025-08-27 | 31.36 | 32.22 | 31.36 | 31.54 | +0.61% | 9,095,800 |
| 2025-08-26 | 31.03 | 31.48 | 31.02 | 31.35 | +0.71% | 6,775,500 |
| 2025-08-25 | 31.09 | 31.48 | 30.91 | 31.13 | +0.13% | 4,527,900 |
| 2025-08-22 | 29.49 | 31.13 | 29.43 | 31.09 | +5.68% | 4,793,900 |
| 2025-08-21 | 29.37 | 29.73 | 29.20 | 29.42 | -0.68% | 3,304,500 |
| 2025-08-20 | 29.82 | 30.23 | 29.27 | 29.62 | -0.67% | 4,376,000 |
| 2025-08-19 | 29.97 | 30.56 | 29.64 | 29.82 | -1.13% | 4,798,100 |
| 2025-08-18 | 28.74 | 30.26 | 28.72 | 30.16 | +5.16% | 6,902,400 |
| 2025-08-15 | 28.98 | 29.08 | 28.39 | 28.68 | -0.10% | 3,769,000 |
| 2025-08-14 | 28.99 | 29.16 | 28.58 | 28.71 | -3.01% | 3,374,300 |
| 2025-08-13 | 28.56 | 29.62 | 28.46 | 29.60 | +3.79% | 4,675,400 |
| 2025-08-12 | 28.17 | 29.03 | 28.09 | 28.52 | +2.00% | 4,129,000 |
| 2025-08-11 | 28.59 | 28.76 | 27.81 | 27.96 | -1.93% | 4,386,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+8.47%). Worst month: Mar (-6.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bath Body Works Inc.'s (BBWI) latest close?
20.36 on 2026-08-07, from the Closelook data lake's daily price record.
What is BBWI's 52-week high and low?
32.32 high and 14.28 low over the trailing 52 weeks, as of 2026-08-07.
What is Bath Body Works Inc.'s strongest and weakest month historically?
Historically, BBWI's strongest calendar month has been Dec (average +8.47%) and its weakest Mar (average -6.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.