UK markets closed

Bath & Body Works, Inc. (BBWI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.42-0.02 (-0.06%)
As of 01:41PM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202332.4132.6932.1532.4232.42992,918
03 Oct 202333.2733.3832.2632.4432.442,509,300
02 Oct 202333.7734.1933.4433.5733.573,162,500
29 Sept 202333.5734.2133.5533.8033.802,837,000
28 Sept 202332.2333.5332.1433.2133.213,667,700
27 Sept 202331.8832.4731.8832.1532.152,704,400
26 Sept 202332.8533.0531.6231.7031.704,702,300
25 Sept 202332.6833.3532.5833.0733.072,061,200
22 Sept 202334.2234.5532.7733.1133.113,219,700
21 Sept 202334.7834.9934.0634.0734.072,702,800
20 Sept 202335.6335.8334.8934.9934.991,404,700
19 Sept 202335.9536.1234.9535.1835.182,925,600
18 Sept 202336.0536.3635.2336.0936.092,131,800
15 Sept 202336.1736.9635.8736.2836.283,147,400
14 Sept 202336.0636.5635.7336.3236.322,374,500
13 Sept 202337.0737.1235.8135.8835.882,539,600
12 Sept 202336.2237.5936.2237.2537.253,819,300
11 Sept 202337.1137.3736.4636.4636.462,824,700
08 Sept 202337.1937.1936.0836.5036.503,467,000
07 Sept 202337.0737.4136.7837.0937.094,631,700
06 Sept 202337.1937.7036.8937.3437.343,276,200
05 Sept 202337.9138.3437.3537.6337.633,999,000
01 Sept 202337.0638.2036.5838.1538.153,335,100
31 Aug 202338.0438.1936.8036.8736.875,739,500
30 Aug 202337.0038.2136.8938.1138.113,178,000
29 Aug 202336.0637.1035.8637.0837.083,850,700
28 Aug 202334.9235.8834.8435.8435.844,715,400
25 Aug 202334.7234.9634.1834.8434.843,979,000
24 Aug 202335.5635.7433.6034.5934.596,215,500
23 Aug 202334.4036.9533.3636.2536.257,694,800
22 Aug 202336.3936.4234.7534.9434.945,543,700
21 Aug 202336.4637.2436.4636.7236.723,533,400
18 Aug 202335.7036.8035.5536.5236.522,249,700
17 Aug 202337.5537.6636.0936.1136.113,612,000
17 Aug 20230.2 Dividend
16 Aug 202337.6538.2837.4737.4837.282,736,000
15 Aug 202337.1837.7736.7837.5737.372,205,600
14 Aug 202337.3537.6537.0137.4837.282,832,000
11 Aug 202338.7139.0936.8836.9936.794,085,700
10 Aug 202339.2839.8038.9338.9838.772,359,900
09 Aug 202339.3239.7138.9139.2038.992,130,100
08 Aug 202338.9239.4838.4139.3139.102,467,400
07 Aug 202338.0339.6838.0339.3039.093,845,200
04 Aug 202337.4738.6337.0637.9937.793,777,600
03 Aug 202336.9737.5236.7137.1536.953,034,100
02 Aug 202336.3437.2035.9736.9936.793,386,300
01 Aug 202337.7537.8836.4436.7036.503,803,000
31 Jul 202336.5537.0736.4137.0636.862,518,800
28 Jul 202336.6036.8136.0236.5436.352,415,900
27 Jul 202336.0637.0135.9336.1735.984,897,200
26 Jul 202335.1635.9835.1135.9735.782,456,100
25 Jul 202335.0435.4834.8335.0834.892,639,900
24 Jul 202335.8435.9435.0235.2535.062,814,100
21 Jul 202336.2836.3535.4535.6635.471,967,800
20 Jul 202336.1236.2435.5736.0135.822,119,600
19 Jul 202335.9236.3635.4236.0035.815,362,000
18 Jul 202336.0336.8335.5935.6135.429,470,300
17 Jul 202335.2236.7234.8336.1535.9610,387,800
14 Jul 202335.7735.9835.0035.1935.003,681,700
13 Jul 202336.7236.7235.6835.7135.525,155,800
12 Jul 202337.9537.9736.5636.7136.514,008,700
11 Jul 202337.1338.1036.7637.2137.013,260,600
10 Jul 202337.5238.5837.0537.1436.943,276,500
07 Jul 202337.1438.1636.9737.6637.463,416,200
06 Jul 202337.8538.0136.9937.3937.192,870,000
05 Jul 202337.9038.3737.3538.2138.012,909,300
03 Jul 202337.7838.1837.5337.9037.702,013,600
30 Jun 202338.1338.2037.1937.5037.303,601,500
29 Jun 202336.9337.8536.7237.8437.642,442,900
28 Jun 202337.7237.9336.5936.7836.584,190,800
27 Jun 202336.4937.9836.3137.8837.684,258,900
26 Jun 202337.1137.4236.3836.4336.243,236,800
23 Jun 202337.3837.5936.9437.2137.014,930,900
22 Jun 202338.6338.6337.4837.8137.613,725,900
21 Jun 202338.9839.4138.2438.5638.354,807,200
20 Jun 202338.9239.3638.7338.8038.594,483,500
16 Jun 202339.7239.7238.3838.9538.743,727,600
15 Jun 202339.4039.8038.8439.7239.513,667,100
14 Jun 202341.4641.5439.2939.7039.495,203,500
13 Jun 202342.2442.3240.8341.1340.914,591,900
12 Jun 202342.3142.7541.7141.8141.593,618,100
09 Jun 202342.2243.1142.0542.2342.004,475,000
08 Jun 202341.2943.0241.1042.0041.784,670,600
07 Jun 202340.5541.6140.4041.1940.973,381,000
06 Jun 202339.4340.5339.0240.3840.163,346,500
05 Jun 202337.7639.9537.7639.8039.594,747,600
02 Jun 202336.8737.9736.4537.7137.513,298,800
01 Jun 202335.0036.3334.5536.1535.963,342,400
01 Jun 20230.2 Dividend
31 May 202335.9736.2134.4535.2434.854,404,700
30 May 202337.0937.2436.0736.2935.893,196,500
26 May 202336.1937.0136.1036.8936.481,956,200
25 May 202338.0038.5636.6036.6436.242,739,400
24 May 202338.8039.1038.1138.2337.813,666,200
23 May 202338.1139.2937.9138.5138.094,032,900
22 May 202337.0738.3436.6638.1237.704,183,500
19 May 202336.9237.7336.7437.0336.625,618,500
18 May 202336.9137.8336.2137.6737.269,977,800
17 May 202332.7134.2932.7134.0233.656,040,800
16 May 202333.3433.5432.4532.6032.243,048,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...