New Zealand markets close in 4 hours 54 minutes

Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.99+0.13 (+0.30%)
At close: 04:00PM EDT
43.44 -0.55 (-1.25%)
After hours: 06:10PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202443.8244.3843.7043.9943.992,198,000
18 Apr 202443.5144.3043.2143.8643.862,554,300
17 Apr 202444.1244.2043.0143.1943.191,959,000
16 Apr 202444.6244.7043.2143.6943.692,614,300
15 Apr 202445.8146.3144.4544.5944.592,130,100
12 Apr 202445.7246.3044.9845.2245.222,437,000
11 Apr 202445.5146.4145.0346.2246.222,484,700
10 Apr 202445.2945.9244.8845.3745.371,903,900
09 Apr 202446.6346.7745.4046.1446.142,952,300
08 Apr 202445.6247.4445.6246.7546.753,440,400
05 Apr 202445.3045.6945.0045.4945.495,388,200
04 Apr 202447.2547.4445.1045.1745.173,331,500
03 Apr 202448.1348.3946.3446.4846.482,444,500
02 Apr 202449.6049.7648.0548.2548.252,053,600
01 Apr 202450.0150.3449.1750.2150.212,512,900
28 Mar 202449.5550.1749.3050.0250.022,257,400
27 Mar 202448.2149.4647.8849.4549.451,805,000
26 Mar 202447.0248.3246.9847.9847.982,360,800
25 Mar 202446.9047.3746.4446.8046.801,867,400
22 Mar 202447.7747.9546.4646.7546.751,831,400
21 Mar 202448.0048.6747.9348.2748.271,666,700
20 Mar 202447.4748.1646.8348.1048.101,727,700
19 Mar 202446.3747.6046.3047.4847.482,220,100
18 Mar 202445.9946.6845.6446.3746.373,653,400
15 Mar 202445.2945.9045.0545.6345.633,715,700
14 Mar 202445.7446.3245.2245.9045.902,413,200
13 Mar 202445.6846.0445.5745.6745.671,798,600
12 Mar 202445.2846.1445.1645.5945.592,183,100
11 Mar 202444.5345.3844.0445.3545.352,023,800
08 Mar 202444.2944.9843.9644.7644.762,186,500
07 Mar 202445.0945.2943.5443.7943.792,709,400
06 Mar 202445.4845.7044.4244.7844.782,425,500
05 Mar 202445.4045.6244.6145.1045.104,637,400
04 Mar 202445.8947.0445.6545.6545.654,976,600
01 Mar 202445.1047.2145.1045.6845.684,123,700
29 Feb 202445.0246.7144.5545.7045.707,871,600
28 Feb 202446.8148.4346.7848.3348.333,907,900
27 Feb 202446.7147.6046.5847.4147.413,091,000
26 Feb 202447.1047.3446.1646.5046.502,751,300
23 Feb 202447.2547.5546.7047.2547.251,919,000
22 Feb 202446.7147.0346.4146.6946.692,037,500
22 Feb 20240.2 Dividend
21 Feb 202447.1847.3746.0946.4246.222,954,400
20 Feb 202445.0247.6045.0247.3647.164,162,300
16 Feb 202445.3145.9344.9645.4045.201,721,400
15 Feb 202444.7845.9144.4245.5045.302,060,100
14 Feb 202443.7243.9842.9543.8843.692,204,400
13 Feb 202443.8244.1042.7743.2743.081,978,100
12 Feb 202444.9545.0744.2944.7444.552,298,500
09 Feb 202444.4944.7843.7944.7244.531,942,300
08 Feb 202444.2144.7443.7044.3744.182,120,100
07 Feb 202443.4044.1842.7944.0943.901,888,300
06 Feb 202442.7143.1942.0643.1442.952,137,900
05 Feb 202442.9243.1842.1342.7942.611,742,800
02 Feb 202443.1244.0442.2843.4543.262,054,000
01 Feb 202442.9043.9342.4443.5143.322,639,000
31 Jan 202443.5043.9842.6542.6642.483,007,300
30 Jan 202443.0443.6843.0443.6543.462,920,900
29 Jan 202442.3843.5542.3843.3243.132,473,100
26 Jan 202441.9942.6741.7442.4442.261,774,200
25 Jan 202441.6841.9940.9141.6641.482,103,400
24 Jan 202441.8742.0741.0741.1440.962,150,700
23 Jan 202442.6242.8841.2241.4441.262,963,300
22 Jan 202442.6942.9842.0242.0441.862,586,600
19 Jan 202442.6442.9441.9642.4342.252,254,100
18 Jan 202442.7443.0041.8342.5542.373,110,700
17 Jan 202442.6643.2942.4942.8142.632,560,000
16 Jan 202441.9743.1741.3743.1442.953,778,300
12 Jan 202443.6443.6742.2042.2142.032,456,200
11 Jan 202443.8743.9742.6743.1042.914,215,700
10 Jan 202444.8345.1444.0944.1343.943,236,800
09 Jan 202445.5146.0044.8945.0044.812,795,600
08 Jan 202444.6745.9344.1045.6545.453,671,800
05 Jan 202443.5045.1543.2344.7144.525,444,000
04 Jan 202443.2944.0043.0443.4443.252,735,900
03 Jan 202444.0144.1742.3343.5943.403,329,700
02 Jan 202442.6244.9842.6044.7544.564,536,200
29 Dec 202342.9543.6842.9543.1642.972,367,700
28 Dec 202342.6343.2442.6343.1342.941,855,200
27 Dec 202342.5042.8642.2042.7142.532,377,900
26 Dec 202343.1943.4642.4142.5142.332,893,400
22 Dec 202343.2544.0742.7943.0942.902,848,000
21 Dec 202342.7443.7542.4943.7243.532,617,500
20 Dec 202342.1843.4041.9742.1141.932,884,600
19 Dec 202341.7942.7141.3342.4942.312,418,300
18 Dec 202341.3541.8740.5341.4541.273,248,300
15 Dec 202341.8841.9640.9241.2441.064,399,500
14 Dec 202341.7742.1740.8141.7141.533,899,500
13 Dec 202338.5040.3038.0240.1639.994,535,600
12 Dec 202338.5339.4138.4038.7938.622,593,200
11 Dec 202338.0039.1837.8138.7938.624,429,600
08 Dec 202336.9937.6836.9137.5737.413,563,900
07 Dec 202336.9937.3036.3537.0136.853,410,100
06 Dec 202335.7537.1535.6136.9936.835,482,100
05 Dec 202336.3936.8135.0035.2535.103,767,500
04 Dec 202333.6736.9233.6736.9036.747,546,500
01 Dec 202332.8333.9232.4933.8933.743,141,100
30 Nov 202332.1732.8531.8532.6232.483,219,900
29 Nov 202331.5032.4731.3432.0531.913,763,500
28 Nov 202330.2331.3130.1031.2731.142,756,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...