Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 29.82 | 29.91 | 28.97 | 29.28 | 29.28 | 3,473,307 |
| 19 Sept 2024 | 30.50 | 30.92 | 29.36 | 29.92 | 29.92 | 4,266,200 |
| 18 Sept 2024 | 29.28 | 30.47 | 29.28 | 29.71 | 29.71 | 4,203,600 |
| 17 Sept 2024 | 29.06 | 29.63 | 29.01 | 29.16 | 29.16 | 4,261,000 |
| 16 Sept 2024 | 27.17 | 29.23 | 27.17 | 28.91 | 28.91 | 6,891,100 |
| 13 Sept 2024 | 27.71 | 28.23 | 27.15 | 27.21 | 27.21 | 4,164,700 |
| 12 Sept 2024 | 27.08 | 27.42 | 26.63 | 27.26 | 27.26 | 6,357,000 |
| 11 Sept 2024 | 26.60 | 27.10 | 26.21 | 26.99 | 26.99 | 6,155,800 |
| 10 Sept 2024 | 27.50 | 27.50 | 26.66 | 26.71 | 26.71 | 8,005,900 |
| 09 Sept 2024 | 28.74 | 28.75 | 27.52 | 27.54 | 27.54 | 6,597,800 |
| 06 Sept 2024 | 29.30 | 29.58 | 28.48 | 28.59 | 28.59 | 5,835,900 |
| 05 Sept 2024 | 29.66 | 30.36 | 29.39 | 29.41 | 29.41 | 7,738,300 |
| 04 Sept 2024 | 30.23 | 30.66 | 29.42 | 29.51 | 29.51 | 10,955,100 |
| 03 Sept 2024 | 30.81 | 31.50 | 30.42 | 30.49 | 30.49 | 6,996,700 |
| 30 Aug 2024 | 31.18 | 31.19 | 30.19 | 30.76 | 30.76 | 5,164,100 |
| 29 Aug 2024 | 32.49 | 32.52 | 30.74 | 31.00 | 31.00 | 5,041,200 |
| 28 Aug 2024 | 33.89 | 34.39 | 31.84 | 32.29 | 32.29 | 10,274,100 |
| 27 Aug 2024 | 34.89 | 35.08 | 34.38 | 34.72 | 34.72 | 7,204,700 |
| 26 Aug 2024 | 35.54 | 36.15 | 34.60 | 35.16 | 35.16 | 5,043,000 |
| 23 Aug 2024 | 34.32 | 35.64 | 34.16 | 35.60 | 35.60 | 3,332,400 |
| 23 Aug 2024 | 0.2 Dividend | |||||
| 22 Aug 2024 | 34.58 | 34.72 | 33.55 | 34.04 | 33.84 | 3,257,200 |
| 21 Aug 2024 | 33.49 | 34.78 | 33.36 | 34.61 | 34.41 | 3,518,700 |
| 20 Aug 2024 | 34.10 | 34.40 | 32.92 | 33.21 | 33.01 | 3,592,100 |
| 19 Aug 2024 | 33.71 | 34.50 | 33.71 | 34.26 | 34.06 | 3,898,000 |
| 16 Aug 2024 | 32.77 | 34.30 | 32.57 | 33.71 | 33.51 | 3,599,500 |
| 15 Aug 2024 | 32.64 | 33.67 | 32.32 | 32.91 | 32.72 | 4,033,700 |
| 14 Aug 2024 | 31.71 | 31.97 | 31.06 | 31.40 | 31.22 | 2,767,500 |
| 13 Aug 2024 | 31.56 | 32.17 | 31.30 | 31.60 | 31.41 | 3,111,500 |
| 12 Aug 2024 | 31.41 | 31.59 | 31.00 | 31.32 | 31.14 | 2,912,100 |
| 09 Aug 2024 | 31.75 | 31.99 | 31.15 | 31.44 | 31.26 | 2,300,600 |
| 08 Aug 2024 | 30.85 | 31.89 | 30.65 | 31.82 | 31.63 | 3,247,500 |
| 07 Aug 2024 | 32.05 | 32.19 | 30.45 | 30.56 | 30.38 | 3,933,100 |
| 06 Aug 2024 | 31.64 | 32.06 | 31.18 | 31.66 | 31.47 | 6,136,500 |
| 05 Aug 2024 | 31.70 | 31.79 | 30.77 | 31.23 | 31.05 | 7,346,600 |
| 02 Aug 2024 | 34.00 | 34.09 | 33.02 | 33.20 | 33.00 | 4,421,100 |
| 01 Aug 2024 | 36.90 | 37.25 | 34.56 | 35.13 | 34.92 | 3,006,300 |
| 31 Jul 2024 | 36.73 | 37.67 | 36.72 | 36.75 | 36.53 | 3,284,200 |
| 30 Jul 2024 | 35.28 | 36.80 | 35.16 | 36.61 | 36.39 | 3,123,800 |
| 29 Jul 2024 | 34.22 | 35.40 | 34.14 | 35.13 | 34.92 | 2,958,200 |
| 26 Jul 2024 | 33.61 | 34.50 | 33.51 | 34.17 | 33.97 | 3,773,800 |
| 25 Jul 2024 | 34.80 | 34.84 | 33.01 | 33.13 | 32.94 | 5,859,600 |
| 24 Jul 2024 | 35.65 | 36.00 | 34.19 | 34.35 | 34.15 | 4,856,100 |
| 23 Jul 2024 | 37.39 | 37.53 | 36.91 | 37.03 | 36.81 | 2,532,200 |
| 22 Jul 2024 | 37.84 | 37.93 | 36.64 | 37.48 | 37.26 | 2,790,000 |
| 19 Jul 2024 | 38.74 | 38.87 | 37.42 | 37.57 | 37.35 | 2,913,000 |
| 18 Jul 2024 | 39.22 | 41.06 | 38.65 | 38.71 | 38.48 | 4,406,100 |
| 17 Jul 2024 | 38.00 | 39.70 | 37.97 | 39.42 | 39.19 | 4,008,500 |
| 16 Jul 2024 | 37.08 | 38.67 | 36.66 | 38.66 | 38.43 | 3,454,800 |
| 15 Jul 2024 | 37.50 | 37.52 | 36.70 | 36.80 | 36.58 | 3,102,600 |
| 12 Jul 2024 | 37.78 | 37.84 | 36.80 | 37.34 | 37.12 | 2,664,800 |
| 11 Jul 2024 | 36.75 | 37.92 | 36.75 | 37.42 | 37.20 | 3,816,200 |
| 10 Jul 2024 | 37.44 | 37.44 | 36.10 | 36.54 | 36.33 | 2,590,500 |
| 09 Jul 2024 | 37.41 | 37.78 | 37.00 | 37.18 | 36.96 | 2,135,600 |
| 08 Jul 2024 | 37.54 | 37.91 | 37.28 | 37.47 | 37.25 | 3,202,400 |
| 05 Jul 2024 | 37.53 | 37.67 | 36.60 | 36.99 | 36.77 | 4,222,000 |
| 03 Jul 2024 | 38.23 | 38.59 | 37.58 | 37.70 | 37.48 | 1,551,800 |
| 02 Jul 2024 | 38.32 | 38.58 | 37.94 | 38.12 | 37.90 | 2,207,100 |
| 01 Jul 2024 | 39.26 | 39.27 | 38.20 | 38.44 | 38.21 | 2,540,900 |
| 28 Jun 2024 | 38.84 | 39.55 | 38.47 | 39.05 | 38.82 | 3,508,100 |
| 27 Jun 2024 | 39.79 | 39.88 | 38.44 | 39.03 | 38.80 | 3,861,600 |
| 26 Jun 2024 | 40.70 | 41.22 | 40.01 | 40.05 | 39.81 | 3,087,500 |
| 25 Jun 2024 | 41.71 | 42.37 | 40.92 | 40.94 | 40.70 | 3,594,800 |
| 24 Jun 2024 | 42.10 | 42.35 | 41.49 | 41.50 | 41.26 | 2,499,800 |
| 21 Jun 2024 | 42.37 | 42.63 | 41.37 | 41.92 | 41.67 | 4,158,800 |
| 20 Jun 2024 | 41.60 | 42.34 | 41.19 | 42.30 | 42.05 | 3,004,600 |
| 18 Jun 2024 | 42.01 | 42.28 | 41.34 | 41.55 | 41.31 | 3,386,600 |
| 17 Jun 2024 | 43.03 | 43.08 | 41.42 | 42.11 | 41.86 | 4,908,200 |
| 14 Jun 2024 | 43.52 | 44.23 | 43.08 | 43.26 | 43.01 | 2,215,400 |
| 13 Jun 2024 | 43.64 | 44.10 | 43.25 | 43.78 | 43.52 | 3,006,000 |
| 12 Jun 2024 | 45.55 | 45.99 | 43.67 | 43.70 | 43.44 | 3,053,000 |
| 11 Jun 2024 | 45.47 | 45.70 | 44.37 | 44.70 | 44.44 | 3,162,700 |
| 10 Jun 2024 | 45.48 | 46.36 | 45.41 | 45.63 | 45.36 | 2,737,700 |
| 07 Jun 2024 | 45.55 | 46.46 | 45.30 | 45.84 | 45.57 | 3,351,800 |
| 07 Jun 2024 | 0.2 Dividend | |||||
| 06 Jun 2024 | 47.40 | 47.48 | 45.93 | 46.37 | 45.90 | 3,307,200 |
| 05 Jun 2024 | 45.31 | 47.30 | 45.30 | 47.22 | 46.74 | 5,540,600 |
| 04 Jun 2024 | 47.47 | 49.20 | 44.34 | 45.17 | 44.71 | 11,471,100 |
| 03 Jun 2024 | 52.09 | 52.99 | 51.63 | 51.81 | 51.28 | 6,708,100 |
| 31 May 2024 | 51.00 | 52.07 | 50.38 | 51.94 | 51.41 | 4,666,000 |
| 30 May 2024 | 48.81 | 50.86 | 48.81 | 50.71 | 50.19 | 2,728,700 |
| 29 May 2024 | 48.44 | 49.07 | 48.16 | 48.69 | 48.20 | 1,322,900 |
| 28 May 2024 | 48.35 | 48.88 | 48.01 | 48.56 | 48.07 | 1,533,200 |
| 24 May 2024 | 48.74 | 48.74 | 48.03 | 48.28 | 47.79 | 1,214,900 |
| 23 May 2024 | 48.85 | 49.10 | 48.18 | 48.31 | 47.82 | 1,385,600 |
| 22 May 2024 | 49.87 | 50.07 | 48.35 | 48.70 | 48.21 | 1,598,800 |
| 21 May 2024 | 50.50 | 50.82 | 49.73 | 50.01 | 49.50 | 1,159,800 |
| 20 May 2024 | 50.00 | 50.77 | 49.49 | 50.67 | 50.16 | 1,707,800 |
| 17 May 2024 | 49.57 | 50.24 | 49.06 | 50.16 | 49.65 | 1,963,500 |
| 16 May 2024 | 49.70 | 49.97 | 48.91 | 48.95 | 48.45 | 2,322,900 |
| 15 May 2024 | 49.00 | 50.45 | 48.70 | 49.85 | 49.34 | 2,808,500 |
| 14 May 2024 | 48.54 | 49.47 | 48.06 | 48.68 | 48.19 | 2,155,300 |
| 13 May 2024 | 47.94 | 48.30 | 47.06 | 47.82 | 47.33 | 3,356,300 |
| 10 May 2024 | 48.70 | 49.13 | 47.41 | 47.55 | 47.07 | 1,698,200 |
| 09 May 2024 | 47.55 | 48.74 | 47.47 | 48.56 | 48.07 | 2,047,900 |
| 08 May 2024 | 47.02 | 47.79 | 46.67 | 47.62 | 47.14 | 2,118,700 |
| 07 May 2024 | 47.74 | 48.15 | 47.09 | 47.22 | 46.74 | 2,740,000 |
| 06 May 2024 | 46.43 | 47.63 | 46.43 | 47.38 | 46.90 | 3,404,700 |
| 03 May 2024 | 44.27 | 46.04 | 44.27 | 45.97 | 45.50 | 2,584,800 |
| 02 May 2024 | 44.41 | 44.41 | 42.72 | 43.83 | 43.38 | 2,926,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.