Advertisement
U.S. markets open in 50 minutes

Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed Price. Currency in USD
45.70-2.63 (-5.44%)
At close: 04:00PM EST
45.70 0.00 (0.00%)
Pre-Market: 08:10AM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202445.0246.7144.5545.7045.707,870,500
Feb 28, 202446.8148.4346.7848.3348.333,907,900
Feb 27, 202446.7147.6046.5847.4147.413,091,000
Feb 26, 202447.1047.3446.1646.5046.502,751,300
Feb 23, 202447.2547.5546.7047.2547.251,919,000
Feb 22, 202446.7147.0346.4146.6946.692,037,500
Feb 22, 20240.2 Dividend
Feb 21, 202447.1847.3746.0946.4246.222,954,400
Feb 20, 202445.0247.6045.0247.3647.164,162,300
Feb 16, 202445.3145.9344.9645.4045.201,721,400
Feb 15, 202444.7845.9144.4245.5045.302,060,100
Feb 14, 202443.7243.9842.9543.8843.692,204,400
Feb 13, 202443.8244.1042.7743.2743.081,978,100
Feb 12, 202444.9545.0744.2944.7444.552,298,500
Feb 09, 202444.4944.7843.7944.7244.531,942,300
Feb 08, 202444.2144.7443.7044.3744.182,120,100
Feb 07, 202443.4044.1842.7944.0943.901,888,300
Feb 06, 202442.7143.1942.0643.1442.952,137,900
Feb 05, 202442.9243.1842.1342.7942.611,742,800
Feb 02, 202443.1244.0442.2843.4543.262,054,000
Feb 01, 202442.9043.9342.4443.5143.322,639,000
Jan 31, 202443.5043.9842.6542.6642.483,007,300
Jan 30, 202443.0443.6843.0443.6543.462,920,900
Jan 29, 202442.3843.5542.3843.3243.132,473,100
Jan 26, 202441.9942.6741.7442.4442.261,774,200
Jan 25, 202441.6841.9940.9141.6641.482,103,400
Jan 24, 202441.8742.0741.0741.1440.962,150,700
Jan 23, 202442.6242.8841.2241.4441.262,963,300
Jan 22, 202442.6942.9842.0242.0441.862,586,600
Jan 19, 202442.6442.9441.9642.4342.252,254,100
Jan 18, 202442.7443.0041.8342.5542.373,110,700
Jan 17, 202442.6643.2942.4942.8142.632,560,000
Jan 16, 202441.9743.1741.3743.1442.953,778,300
Jan 12, 202443.6443.6742.2042.2142.032,456,200
Jan 11, 202443.8743.9742.6743.1042.914,215,700
Jan 10, 202444.8345.1444.0944.1343.943,236,800
Jan 09, 202445.5146.0044.8945.0044.812,795,600
Jan 08, 202444.6745.9344.1045.6545.453,671,800
Jan 05, 202443.5045.1543.2344.7144.525,444,000
Jan 04, 202443.2944.0043.0443.4443.252,735,900
Jan 03, 202444.0144.1742.3343.5943.403,329,700
Jan 02, 202442.6244.9842.6044.7544.564,536,200
Dec 29, 202342.9543.6842.9543.1642.972,367,700
Dec 28, 202342.6343.2442.6343.1342.941,855,200
Dec 27, 202342.5042.8642.2042.7142.532,377,900
Dec 26, 202343.1943.4642.4142.5142.332,893,400
Dec 22, 202343.2544.0742.7943.0942.902,848,000
Dec 21, 202342.7443.7542.4943.7243.532,617,500
Dec 20, 202342.1843.4041.9742.1141.932,884,600
Dec 19, 202341.7942.7141.3342.4942.312,418,300
Dec 18, 202341.3541.8740.5341.4541.273,248,300
Dec 15, 202341.8841.9640.9241.2441.064,399,500
Dec 14, 202341.7742.1740.8141.7141.533,899,500
Dec 13, 202338.5040.3038.0240.1639.994,535,600
Dec 12, 202338.5339.4138.4038.7938.622,593,200
Dec 11, 202338.0039.1837.8138.7938.624,429,600
Dec 08, 202336.9937.6836.9137.5737.413,563,900
Dec 07, 202336.9937.3036.3537.0136.853,410,100
Dec 06, 202335.7537.1535.6136.9936.835,482,100
Dec 05, 202336.3936.8135.0035.2535.103,767,500
Dec 04, 202333.6736.9233.6736.9036.747,546,500
Dec 01, 202332.8333.9232.4933.8933.743,141,100
Nov 30, 202332.1732.8531.8532.6232.483,219,900
Nov 29, 202331.5032.4731.3432.0531.913,763,500
Nov 28, 202330.2331.3130.1031.2731.142,756,700
Nov 27, 202329.9030.4129.7330.3330.202,790,600
Nov 24, 202329.7130.1929.6830.0329.901,496,500
Nov 22, 202329.7129.8729.4029.6129.483,035,600
Nov 21, 202328.6129.7728.5329.6729.543,892,100
Nov 20, 202329.7129.7928.8129.0628.936,344,300
Nov 17, 202330.4830.7529.0429.3629.236,963,300
Nov 16, 202330.8732.9130.0330.1029.976,198,000
Nov 16, 20230.2 Dividend
Nov 15, 202332.2033.4032.1032.5032.166,079,500
Nov 14, 202330.8432.2330.7431.5131.185,010,000
Nov 13, 202330.7530.9129.4729.7329.424,072,400
Nov 10, 202330.9831.0930.3631.0430.723,186,800
Nov 09, 202331.8131.8130.6430.7730.452,348,900
Nov 08, 202331.4632.2231.3131.6031.272,669,200
Nov 07, 202331.4231.9831.4231.5431.211,870,300
Nov 06, 202332.4532.8431.3031.5031.172,935,900
Nov 03, 202331.3032.7831.1532.5932.254,591,900
Nov 02, 202330.4530.8530.3630.6730.352,922,900
Nov 01, 202329.8129.8929.0629.7129.402,699,600
Oct 31, 202329.2529.8328.9029.6529.342,899,600
Oct 30, 202328.3829.3828.3029.1828.882,699,300
Oct 27, 202328.7229.4428.1428.2927.993,061,000
Oct 26, 202327.5028.8727.3028.6928.393,641,200
Oct 25, 202328.7628.9127.8728.1227.833,142,000
Oct 24, 202328.9029.3028.3928.8428.545,169,600
Oct 23, 202330.7630.7629.5129.5629.255,811,900
Oct 20, 202330.8831.1230.1431.1030.783,586,700
Oct 19, 202332.0332.3130.5530.7130.392,908,800
Oct 18, 202332.1732.7432.0032.0231.692,273,100
Oct 17, 202331.4732.7131.4732.6032.263,288,900
Oct 16, 202330.5431.5530.4331.3831.052,969,400
Oct 13, 202330.6430.6430.0330.2029.882,348,700
Oct 12, 202331.1731.1730.0830.7530.432,757,200
Oct 11, 202331.4031.8530.7331.1130.792,906,100
Oct 10, 202331.3032.0731.0431.4531.123,034,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...