Bath & Body Works, Inc. (BBWI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.17

+1.04

(+3.14%)

At close: 04:00PM EDT

34.52

+0.35

(+1.02%)

After hours:

06:40PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	33.61	34.50	33.51	34.17	34.17	3,773,800
25 Jul 2024	34.80	34.84	33.01	33.13	33.13	5,859,600
24 Jul 2024	35.65	36.00	34.19	34.35	34.35	4,856,100
23 Jul 2024	37.39	37.53	36.91	37.03	37.03	2,532,200
22 Jul 2024	37.84	37.93	36.64	37.48	37.48	2,790,000
19 Jul 2024	38.74	38.87	37.42	37.57	37.57	2,913,000
18 Jul 2024	39.22	41.06	38.65	38.71	38.71	4,406,100
17 Jul 2024	38.00	39.70	37.97	39.42	39.42	4,008,500
16 Jul 2024	37.08	38.67	36.66	38.66	38.66	3,454,800
15 Jul 2024	37.50	37.52	36.70	36.80	36.80	3,102,600
12 Jul 2024	37.78	37.84	36.80	37.34	37.34	2,664,800
11 Jul 2024	36.75	37.92	36.75	37.42	37.42	3,816,200
10 Jul 2024	37.44	37.44	36.10	36.54	36.54	2,590,500
09 Jul 2024	37.41	37.78	37.00	37.18	37.18	2,135,600
08 Jul 2024	37.54	37.91	37.28	37.47	37.47	3,202,400
05 Jul 2024	37.53	37.67	36.60	36.99	36.99	4,222,000
03 Jul 2024	38.23	38.59	37.58	37.70	37.70	1,551,800
02 Jul 2024	38.32	38.58	37.94	38.12	38.12	2,207,100
01 Jul 2024	39.26	39.27	38.20	38.44	38.44	2,540,900
28 Jun 2024	38.84	39.55	38.47	39.05	39.05	3,508,100
27 Jun 2024	39.79	39.88	38.44	39.03	39.03	3,861,600
26 Jun 2024	40.70	41.22	40.01	40.05	40.05	3,087,500
25 Jun 2024	41.71	42.37	40.92	40.94	40.94	3,594,800
24 Jun 2024	42.10	42.35	41.49	41.50	41.50	2,499,800
21 Jun 2024	42.37	42.63	41.37	41.92	41.92	4,158,800
20 Jun 2024	41.60	42.34	41.19	42.30	42.30	3,004,600
18 Jun 2024	42.01	42.28	41.34	41.55	41.55	3,386,600
17 Jun 2024	43.03	43.08	41.42	42.11	42.11	4,908,200
14 Jun 2024	43.52	44.23	43.08	43.26	43.26	2,215,400
13 Jun 2024	43.64	44.10	43.25	43.78	43.78	3,006,000
12 Jun 2024	45.55	45.99	43.67	43.70	43.70	3,053,000
11 Jun 2024	45.47	45.70	44.37	44.70	44.70	3,162,700
10 Jun 2024	45.48	46.36	45.41	45.63	45.63	2,737,700
07 Jun 2024	45.55	46.46	45.30	45.84	45.84	3,351,800
06 Jun 2024	47.40	47.48	45.93	46.37	46.37	3,307,200
05 Jun 2024	45.31	47.30	45.30	47.22	47.22	5,540,600
04 Jun 2024	47.47	49.20	44.34	45.17	45.17	11,471,100
03 Jun 2024	52.09	52.99	51.63	51.81	51.81	6,708,100
31 May 2024	51.00	52.07	50.38	51.94	51.94	4,666,000
30 May 2024	48.81	50.86	48.81	50.71	50.71	2,728,700
29 May 2024	48.44	49.07	48.16	48.69	48.69	1,322,900
28 May 2024	48.35	48.88	48.01	48.56	48.56	1,533,200
24 May 2024	48.74	48.74	48.03	48.28	48.28	1,214,900
23 May 2024	48.85	49.10	48.18	48.31	48.31	1,385,600
22 May 2024	49.87	50.07	48.35	48.70	48.70	1,598,800
21 May 2024	50.50	50.82	49.73	50.01	50.01	1,159,800
20 May 2024	50.00	50.77	49.49	50.67	50.67	1,707,800
17 May 2024	49.57	50.24	49.06	50.16	50.16	1,963,500
16 May 2024	49.70	49.97	48.91	48.95	48.95	2,322,900
15 May 2024	49.00	50.45	48.70	49.85	49.85	2,808,500
14 May 2024	48.54	49.47	48.06	48.68	48.68	2,155,300
13 May 2024	47.94	48.30	47.06	47.82	47.82	3,356,300
10 May 2024	48.70	49.13	47.41	47.55	47.55	1,698,200
09 May 2024	47.55	48.74	47.47	48.56	48.56	2,047,900
08 May 2024	47.02	47.79	46.67	47.62	47.62	2,118,700
07 May 2024	47.74	48.15	47.09	47.22	47.22	2,740,000
06 May 2024	46.43	47.63	46.43	47.38	47.38	3,404,700
03 May 2024	44.27	46.04	44.27	45.97	45.97	2,584,800
02 May 2024	44.41	44.41	42.72	43.83	43.83	2,926,600
01 May 2024	45.15	45.57	43.43	43.83	43.83	4,544,700
30 Apr 2024	46.22	46.55	45.29	45.42	45.42	2,038,300
29 Apr 2024	46.56	47.01	45.64	46.38	46.38	2,632,900
26 Apr 2024	45.56	46.45	45.56	46.04	46.04	1,542,300
25 Apr 2024	45.01	45.64	44.02	45.60	45.60	1,655,700
24 Apr 2024	45.11	45.68	44.73	45.60	45.60	2,181,600
23 Apr 2024	44.18	45.65	44.18	45.13	45.13	1,981,800
22 Apr 2024	44.27	44.79	43.40	43.94	43.94	2,437,600
19 Apr 2024	43.82	44.38	43.70	43.99	43.99	2,198,000
18 Apr 2024	43.51	44.30	43.21	43.86	43.86	2,554,300
17 Apr 2024	44.12	44.20	43.01	43.19	43.19	1,959,000
16 Apr 2024	44.62	44.70	43.21	43.69	43.69	2,614,300
15 Apr 2024	45.81	46.31	44.45	44.59	44.59	2,130,100
12 Apr 2024	45.72	46.30	44.98	45.22	45.22	2,437,000
11 Apr 2024	45.51	46.41	45.03	46.22	46.22	2,484,700
10 Apr 2024	45.29	45.92	44.88	45.37	45.37	1,903,900
09 Apr 2024	46.63	46.77	45.40	46.14	46.14	2,952,300
08 Apr 2024	45.62	47.44	45.62	46.75	46.75	3,440,400
05 Apr 2024	45.30	45.69	45.00	45.49	45.49	5,388,200
04 Apr 2024	47.25	47.44	45.10	45.17	45.17	3,331,500
03 Apr 2024	48.13	48.39	46.34	46.48	46.48	2,444,500
02 Apr 2024	49.60	49.76	48.05	48.25	48.25	2,053,600
01 Apr 2024	50.01	50.34	49.17	50.21	50.21	2,512,900
28 Mar 2024	49.55	50.17	49.30	50.02	50.02	2,257,400
27 Mar 2024	48.21	49.46	47.88	49.45	49.45	1,805,000
26 Mar 2024	47.02	48.32	46.98	47.98	47.98	2,360,800
25 Mar 2024	46.90	47.37	46.44	46.80	46.80	1,867,400
22 Mar 2024	47.77	47.95	46.46	46.75	46.75	1,831,400
21 Mar 2024	48.00	48.67	47.93	48.27	48.27	1,666,700
20 Mar 2024	47.47	48.16	46.83	48.10	48.10	1,727,700
19 Mar 2024	46.37	47.60	46.30	47.48	47.48	2,220,100
18 Mar 2024	45.99	46.68	45.64	46.37	46.37	3,653,400
15 Mar 2024	45.29	45.90	45.05	45.63	45.63	3,715,700
14 Mar 2024	45.74	46.32	45.22	45.90	45.90	2,413,200
13 Mar 2024	45.68	46.04	45.57	45.67	45.67	1,798,600
12 Mar 2024	45.28	46.14	45.16	45.59	45.59	2,183,100
11 Mar 2024	44.53	45.38	44.04	45.35	45.35	2,023,800
08 Mar 2024	44.29	44.98	43.96	44.76	44.76	2,186,500
07 Mar 2024	45.09	45.29	43.54	43.79	43.79	2,709,400
06 Mar 2024	45.48	45.70	44.42	44.78	44.78	2,425,500
05 Mar 2024	45.40	45.62	44.61	45.10	45.10	4,637,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.0118%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Bath & Body Works, Inc. (BBWI)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.0118%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)