Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.61

+1.26

(+3.67%)

At close: 04:03PM EDT

35.30

-0.31

(-0.87%)

After hours:

07:56PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	34.17	35.67	33.85	35.61	35.61	3,505,900
23 Mar 2023	35.49	35.61	33.67	34.35	34.35	2,671,800
22 Mar 2023	35.86	36.63	34.90	34.93	34.93	2,908,200
21 Mar 2023	35.47	36.31	35.30	35.77	35.77	3,274,800
20 Mar 2023	34.38	35.55	34.38	34.82	34.82	3,262,400
17 Mar 2023	34.20	34.63	33.85	34.43	34.43	5,143,600
16 Mar 2023	34.36	35.63	33.77	35.25	35.25	2,988,900
15 Mar 2023	35.16	35.55	34.79	35.11	35.11	2,955,900
14 Mar 2023	37.38	37.71	35.45	35.95	35.95	3,565,800
13 Mar 2023	36.40	37.59	36.08	36.60	36.60	3,813,900
10 Mar 2023	37.58	38.21	36.73	37.28	37.28	2,397,900
09 Mar 2023	39.20	39.35	37.94	38.00	38.00	1,577,500
08 Mar 2023	39.33	39.44	38.78	39.20	39.20	1,968,700
07 Mar 2023	39.60	40.29	39.41	39.47	39.47	2,375,400
06 Mar 2023	40.00	40.40	38.98	39.35	39.35	2,954,100
03 Mar 2023	40.06	40.34	39.29	39.59	39.59	3,271,000
02 Mar 2023	39.45	40.16	39.09	39.77	39.77	3,048,100
01 Mar 2023	40.24	40.66	39.23	39.41	39.41	4,462,500
28 Feb 2023	41.30	42.27	40.82	40.87	40.87	4,542,400
27 Feb 2023	43.50	43.69	41.35	41.43	41.43	4,331,400
24 Feb 2023	42.11	42.64	41.69	42.42	42.42	4,651,700
23 Feb 2023	39.41	44.14	39.22	43.56	43.56	8,966,600
22 Feb 2023	40.93	43.83	40.29	41.89	41.89	6,018,300
21 Feb 2023	41.95	42.07	40.27	40.76	40.76	4,554,700
17 Feb 2023	43.04	43.45	42.53	42.89	42.89	2,378,200
16 Feb 2023	42.50	43.21	42.01	42.91	42.91	2,566,600
15 Feb 2023	43.81	44.05	42.96	43.24	43.24	2,896,600
14 Feb 2023	44.53	45.34	44.33	44.93	44.93	1,539,100
13 Feb 2023	44.47	44.74	43.89	44.73	44.73	1,360,700
10 Feb 2023	44.26	44.50	43.66	44.32	44.32	1,652,200
09 Feb 2023	45.11	46.24	44.72	44.81	44.81	1,696,700
08 Feb 2023	45.38	45.50	43.91	44.21	44.21	2,571,300
07 Feb 2023	45.74	46.09	44.97	45.81	45.81	1,650,900
06 Feb 2023	46.46	46.89	45.43	46.02	46.02	1,923,300
03 Feb 2023	46.14	47.40	45.99	46.85	46.85	1,562,600
02 Feb 2023	48.72	49.55	46.14	47.02	47.02	2,766,400
01 Feb 2023	45.89	48.56	45.83	47.98	47.98	3,314,500
31 Jan 2023	44.80	46.02	44.36	46.01	46.01	3,323,400
30 Jan 2023	44.11	44.65	43.83	44.06	44.06	1,866,600
27 Jan 2023	45.01	45.38	44.58	44.65	44.65	1,752,000
26 Jan 2023	45.66	45.97	44.46	45.16	45.16	1,951,900
25 Jan 2023	44.59	45.31	44.15	45.30	45.30	2,620,300
24 Jan 2023	45.24	45.82	44.94	45.28	45.28	2,157,500
23 Jan 2023	45.24	46.12	45.19	45.69	45.69	1,964,000
20 Jan 2023	44.26	45.15	43.66	45.01	45.01	2,444,000
19 Jan 2023	44.91	45.11	44.20	44.25	44.25	2,493,700
18 Jan 2023	46.06	47.17	45.39	45.53	45.53	2,675,400
17 Jan 2023	46.56	46.56	45.58	45.88	45.88	2,169,800
13 Jan 2023	45.43	46.85	44.99	46.66	46.66	2,315,200
12 Jan 2023	46.84	46.93	45.69	46.14	46.14	1,955,600
11 Jan 2023	45.89	46.97	45.89	46.58	46.58	2,087,400
10 Jan 2023	44.92	46.14	44.79	45.80	45.80	2,352,600
09 Jan 2023	45.99	46.09	44.32	45.00	45.00	3,709,300
06 Jan 2023	45.83	47.37	45.40	46.12	46.12	3,353,500
05 Jan 2023	47.16	47.83	46.47	46.79	46.79	3,577,100
04 Jan 2023	44.42	47.75	43.62	47.73	47.73	6,521,400
03 Jan 2023	42.77	43.63	42.38	43.19	43.19	5,256,600
30 Dec 2022	41.10	42.21	40.88	42.14	42.14	2,237,000
29 Dec 2022	41.35	42.00	41.18	41.65	41.65	1,610,500
28 Dec 2022	41.78	42.17	40.63	40.75	40.75	2,138,000
27 Dec 2022	41.94	42.89	41.81	41.95	41.95	3,022,500
23 Dec 2022	40.33	41.95	40.15	41.94	41.94	2,461,500
22 Dec 2022	40.53	40.67	39.71	40.34	40.34	1,723,600
21 Dec 2022	41.07	41.82	40.77	41.22	41.22	2,374,800
20 Dec 2022	40.16	40.63	39.22	40.30	40.30	3,046,300
19 Dec 2022	40.51	41.79	39.86	40.34	40.34	6,056,300
16 Dec 2022	41.35	41.97	39.82	40.31	40.31	5,778,900
15 Dec 2022	41.63	42.01	40.63	41.75	41.75	2,926,800
14 Dec 2022	42.29	42.85	41.65	42.22	42.22	2,130,200
13 Dec 2022	43.65	44.30	41.65	42.40	42.40	2,764,000
12 Dec 2022	42.17	42.33	41.46	42.15	42.15	2,616,700
09 Dec 2022	42.21	43.70	41.87	42.31	42.31	4,476,000
08 Dec 2022	43.11	43.57	41.87	42.15	42.15	2,919,900
07 Dec 2022	42.50	43.56	42.16	43.01	43.01	2,922,300
06 Dec 2022	44.03	44.23	42.11	42.63	42.63	2,786,000
05 Dec 2022	43.47	44.00	42.27	43.83	43.83	5,576,400
02 Dec 2022	42.30	44.87	42.30	43.86	43.86	4,417,500
01 Dec 2022	42.35	43.67	42.35	43.27	43.27	4,872,500
30 Nov 2022	39.73	42.57	39.60	42.50	42.50	6,000,100
29 Nov 2022	40.09	40.42	39.54	39.79	39.79	2,602,400
28 Nov 2022	40.35	40.78	39.95	40.06	40.06	3,752,600
25 Nov 2022	40.17	40.43	39.57	40.37	40.37	1,958,400
23 Nov 2022	41.29	41.63	40.24	40.40	40.40	3,161,000
22 Nov 2022	40.10	41.41	39.88	41.25	41.25	3,479,500
21 Nov 2022	37.88	39.73	37.66	39.55	39.55	5,190,600
18 Nov 2022	39.50	41.29	37.13	38.23	38.23	9,066,400
17 Nov 2022	38.12	39.51	35.51	38.97	38.97	22,430,000
16 Nov 2022	32.40	32.94	30.52	31.33	31.33	7,327,300
15 Nov 2022	34.41	35.13	33.72	33.92	33.92	4,850,100
14 Nov 2022	35.65	35.87	33.01	33.06	33.06	6,256,600
11 Nov 2022	34.79	36.24	34.51	36.00	36.00	4,527,700
10 Nov 2022	32.45	34.98	32.33	34.43	34.43	4,418,800
09 Nov 2022	33.33	33.57	30.88	30.90	30.90	3,139,400
08 Nov 2022	32.74	33.85	32.36	33.56	33.56	3,284,600
07 Nov 2022	32.22	32.49	31.22	32.18	32.18	3,434,400
04 Nov 2022	33.57	33.74	31.72	31.97	31.97	5,726,900
03 Nov 2022	32.16	33.54	31.36	32.88	32.88	2,813,400
02 Nov 2022	33.98	34.72	32.65	32.68	32.68	3,462,300
01 Nov 2022	34.40	35.09	33.11	34.16	34.16	2,580,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,511.49+126.24(+0.46%)

HANG SENG19,743.35-172.33(-0.87%)

CRUDE OIL69.42+0.16(+0.23%)

GOLD FUTURES1,974.90-8.90(-0.45%)

DOW32,237.53+132.33(+0.41%)

BTC-GBP22,747.62+230.95(+1.03%)

Bath & Body Works, Inc. (BBWI)

NIKKEI 225
27,511.49
+126.24(+0.46%)

HANG SENG
19,743.35
-172.33(-0.87%)

CRUDE OIL
69.42
+0.16(+0.23%)

GOLD FUTURES
1,974.90
-8.90(-0.45%)

DOW
32,237.53
+132.33(+0.41%)

BTC-GBP
22,747.62
+230.95(+1.03%)