Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BBWI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 51.94 | 1.23 | 2.43% | 51.00 | 52.07 | 50.38 | 4,663,872 |
| May 30 2024 | 50.71 | 2.02 | 4.15% | 48.81 | 50.86 | 48.81 | 2,728,438 |
| May 29 2024 | 48.69 | 0.13 | 0.27% | 48.44 | 49.07 | 48.16 | 1,322,928 |
| May 28 2024 | 48.56 | 0.28 | 0.58% | 48.35 | 48.88 | 48.04 | 1,529,174 |
| May 24 2024 | 48.28 | -0.03 | -0.06% | 48.74 | 48.74 | 48.025 | 1,214,883 |
| May 23 2024 | 48.31 | -0.39 | -0.80% | 48.85 | 49.10 | 48.18 | 1,385,588 |
| May 22 2024 | 48.70 | -1.31 | -2.62% | 49.87 | 50.07 | 48.35 | 1,598,421 |
| May 21 2024 | 50.01 | -0.66 | -1.30% | 50.50 | 50.82 | 49.73 | 1,159,839 |
| May 20 2024 | 50.67 | 0.51 | 1.02% | 50.00 | 50.77 | 49.49 | 1,707,795 |
| May 17 2024 | 50.16 | 1.21 | 2.47% | 49.57 | 50.24 | 49.06 | 1,963,505 |
| May 16 2024 | 48.95 | -0.90 | -1.81% | 49.70 | 49.97 | 48.91 | 2,322,777 |
| May 15 2024 | 49.85 | 1.17 | 2.40% | 49.00 | 50.45 | 48.70 | 2,808,537 |
| May 14 2024 | 48.68 | 0.86 | 1.80% | 48.54 | 49.465 | 48.06 | 2,155,257 |
| May 13 2024 | 47.82 | 0.27 | 0.57% | 47.94 | 48.30 | 47.06 | 3,356,307 |
| May 10 2024 | 47.55 | -1.01 | -2.08% | 48.70 | 49.13 | 47.41 | 1,698,249 |
| May 09 2024 | 48.56 | 0.94 | 1.97% | 47.55 | 48.74 | 47.465 | 2,047,930 |
| May 08 2024 | 47.62 | 0.40 | 0.85% | 47.02 | 47.79 | 46.67 | 2,118,572 |
| May 07 2024 | 47.22 | -0.16 | -0.34% | 47.74 | 48.15 | 47.09 | 2,740,059 |
| May 06 2024 | 47.38 | 1.41 | 3.07% | 46.43 | 47.63 | 46.43 | 3,404,757 |
| May 03 2024 | 45.97 | 2.14 | 4.88% | 44.27 | 46.04 | 44.27 | 2,584,939 |
| May 02 2024 | 43.83 | 0.00 | 0.00% | 44.41 | 44.41 | 42.72 | 2,926,635 |
| May 01 2024 | 43.83 | -1.59 | -3.50% | 45.15 | 45.57 | 43.43 | 4,544,721 |
| Apr 30 2024 | 45.42 | -0.96 | -2.07% | 46.22 | 46.55 | 45.29 | 2,038,332 |
| Apr 29 2024 | 46.38 | 0.34 | 0.74% | 46.56 | 47.01 | 45.64 | 2,663,988 |
| Apr 26 2024 | 46.04 | 0.44 | 0.96% | 45.56 | 46.45 | 45.495 | 1,541,396 |
| Apr 25 2024 | 45.60 | 0.00 | 0.00% | 45.01 | 45.64 | 44.02 | 1,655,788 |
| Apr 24 2024 | 45.60 | 0.47 | 1.04% | 45.11 | 45.68 | 44.73 | 2,169,100 |
| Apr 23 2024 | 45.13 | 1.19 | 2.71% | 44.18 | 45.65 | 44.18 | 1,981,814 |
| Apr 22 2024 | 43.94 | -0.05 | -0.11% | 44.27 | 44.79 | 43.40 | 2,437,630 |
| Apr 19 2024 | 43.99 | 0.13 | 0.30% | 43.82 | 44.375 | 43.70 | 2,197,998 |
| Apr 18 2024 | 43.86 | 0.67 | 1.55% | 43.51 | 44.30 | 43.21 | 2,554,458 |
| Apr 17 2024 | 43.19 | -0.50 | -1.14% | 44.12 | 44.20 | 43.01 | 1,958,974 |
| Apr 16 2024 | 43.69 | -0.90 | -2.02% | 44.62 | 44.70 | 43.205 | 2,613,957 |
| Apr 15 2024 | 44.59 | -0.63 | -1.39% | 45.81 | 46.31 | 44.45 | 2,130,113 |
| Apr 12 2024 | 45.22 | -1.00 | -2.16% | 45.72 | 46.30 | 44.98 | 2,436,978 |
| Apr 11 2024 | 46.22 | 0.85 | 1.87% | 45.51 | 46.41 | 45.03 | 2,479,499 |
| Apr 10 2024 | 45.37 | -0.77 | -1.67% | 44.95 | 45.92 | 44.88 | 1,903,730 |
| Apr 09 2024 | 46.14 | -0.61 | -1.30% | 46.63 | 46.765 | 45.3975 | 2,952,332 |
| Apr 08 2024 | 46.75 | 1.26 | 2.77% | 45.62 | 47.44 | 45.62 | 3,440,388 |
| Apr 05 2024 | 45.49 | 0.32 | 0.71% | 45.30 | 45.69 | 45.001 | 5,386,985 |
| Apr 04 2024 | 45.17 | -1.31 | -2.82% | 47.25 | 47.44 | 45.10 | 3,330,548 |
| Apr 03 2024 | 46.48 | -1.77 | -3.67% | 48.13 | 48.39 | 46.34 | 2,444,453 |
| Apr 02 2024 | 48.25 | -1.96 | -3.90% | 49.60 | 49.76 | 48.05 | 2,050,614 |
| Apr 01 2024 | 50.21 | 0.19 | 0.38% | 50.01 | 50.34 | 49.17 | 2,512,907 |
| Mar 28 2024 | 50.02 | 0.57 | 1.15% | 49.55 | 50.17 | 49.30 | 2,257,011 |
| Mar 27 2024 | 49.45 | 1.47 | 3.06% | 48.21 | 49.46 | 47.88 | 1,804,979 |
| Mar 26 2024 | 47.98 | 1.18 | 2.52% | 47.02 | 48.32 | 46.975 | 2,360,792 |
| Mar 25 2024 | 46.80 | 0.05 | 0.11% | 46.90 | 47.37 | 46.44 | 1,867,433 |
| Mar 22 2024 | 46.75 | -1.52 | -3.15% | 47.77 | 47.95 | 46.46 | 1,831,372 |
| Mar 21 2024 | 48.27 | 0.17 | 0.35% | 48.00 | 48.67 | 47.93 | 1,666,232 |
| Mar 20 2024 | 48.10 | 0.62 | 1.31% | 47.47 | 48.155 | 46.83 | 1,724,416 |
| Mar 19 2024 | 47.48 | 1.11 | 2.39% | 46.37 | 47.5999 | 46.30 | 2,235,226 |
| Mar 18 2024 | 46.37 | 0.74 | 1.62% | 45.99 | 46.68 | 45.53 | 3,656,740 |
| Mar 15 2024 | 45.63 | -0.27 | -0.59% | 45.29 | 45.90 | 45.05 | 3,712,471 |
| Mar 14 2024 | 45.90 | 0.23 | 0.50% | 45.74 | 46.3192 | 45.22 | 2,404,635 |
| Mar 13 2024 | 45.67 | 0.08 | 0.18% | 45.68 | 46.035 | 45.57 | 1,798,609 |
| Mar 12 2024 | 45.59 | 0.24 | 0.53% | 45.28 | 46.14 | 45.16 | 2,183,052 |
| Mar 11 2024 | 45.35 | 0.59 | 1.32% | 44.53 | 45.38 | 44.035 | 2,023,893 |
| Mar 08 2024 | 44.76 | 0.97 | 2.22% | 44.24 | 44.98 | 43.96 | 2,181,943 |
| Mar 07 2024 | 43.79 | -0.99 | -2.21% | 45.09 | 45.29 | 43.54 | 2,709,367 |
| Mar 06 2024 | 44.78 | -0.32 | -0.71% | 45.92 | 45.92 | 44.42 | 2,425,546 |
| Mar 05 2024 | 45.10 | -0.55 | -1.20% | 45.40 | 45.62 | 44.61 | 4,635,903 |
