UK markets open in 2 hours 49 minutes

Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.45+0.37 (+1.05%)
At close: 04:03PM EDT
35.96 +0.51 (+1.44%)
After hours: 07:46PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202234.1735.6133.9635.4535.452,089,400
04 Oct 202233.7435.1933.7435.0835.082,927,900
03 Oct 202232.9232.9931.7532.5232.525,683,200
30 Sept 202232.9133.6231.9132.6032.603,180,500
29 Sept 202234.7735.0033.1133.6333.632,949,800
28 Sept 202234.5935.5834.5235.3835.382,286,400
27 Sept 202235.3135.7933.8134.4034.402,302,800
26 Sept 202235.8236.5434.6234.7534.752,806,300
23 Sept 202235.8636.3235.0735.7135.712,873,800
22 Sept 202237.0037.2835.9936.3636.362,083,200
21 Sept 202238.0238.6536.9837.0137.011,997,700
20 Sept 202238.2938.7036.9537.5537.552,540,300
19 Sept 202237.4738.9237.4738.7738.773,194,400
16 Sept 202236.9537.8936.0337.8237.827,435,000
15 Sept 202238.1539.0337.1437.3837.383,449,400
14 Sept 202237.7838.3236.6238.3138.312,858,200
13 Sept 202239.0239.1537.6437.7937.793,795,200
12 Sept 202240.3540.8039.7240.4440.442,687,100
09 Sept 202239.4839.8338.8139.6539.653,037,200
08 Sept 202237.8439.1737.2039.1239.122,285,100
07 Sept 202237.1338.6237.1338.4138.412,796,200
06 Sept 202238.5638.5736.6337.3137.314,937,600
02 Sept 202238.7439.9037.8838.4738.473,862,100
01 Sept 202236.7638.4436.6538.4238.423,956,500
31 Aug 202237.3838.0836.8337.3337.335,877,100
30 Aug 202238.0538.8637.1037.6937.693,172,000
29 Aug 202236.3738.0336.1437.6337.633,184,800
26 Aug 202238.0638.3636.5236.8336.832,857,100
25 Aug 202236.6837.9336.0837.9337.934,391,100
24 Aug 202236.3737.1335.7136.9636.962,813,200
23 Aug 202236.6637.4036.4536.6336.632,335,600
22 Aug 202237.6438.0136.0636.4936.494,124,600
19 Aug 202239.8540.3138.4838.6638.664,102,100
18 Aug 202241.0942.5739.9940.2640.269,483,500
18 Aug 20220.2 Dividend
17 Aug 202240.0140.8639.6240.3940.194,616,700
16 Aug 202239.7742.0839.7641.0240.826,567,200
15 Aug 202239.6339.8538.3939.2039.014,253,900
12 Aug 202239.8140.1038.9239.9939.793,033,500
11 Aug 202238.4239.3037.9939.2439.054,283,100
10 Aug 202237.4138.2237.1937.3437.163,011,700
09 Aug 202238.0138.0135.3836.0435.864,276,600
08 Aug 202237.8539.8137.8538.3238.133,067,900
05 Aug 202237.9638.5237.1437.3637.183,559,700
04 Aug 202239.3339.5238.2538.4538.263,927,700
03 Aug 202237.4439.4037.3539.3139.124,348,900
02 Aug 202237.0737.3336.1537.0236.843,579,000
01 Aug 202235.1637.5034.8737.3237.144,135,700
29 Jul 202235.4535.6034.5735.5435.363,875,300
28 Jul 202234.5035.4233.9735.3835.203,483,100
27 Jul 202233.8034.4233.1734.1433.973,678,800
26 Jul 202232.3333.3531.7333.2033.045,097,000
25 Jul 202233.4433.9432.7133.4233.254,891,600
22 Jul 202233.2434.1232.7533.4733.305,253,700
21 Jul 202231.2433.3330.9733.2933.139,175,200
20 Jul 202228.6731.1828.3731.1030.9516,937,300
19 Jul 202228.9330.2928.9130.1229.973,724,200
18 Jul 202228.0529.4828.0528.5828.445,343,900
15 Jul 202226.4627.6826.2527.5127.374,123,700
14 Jul 202226.8727.0225.8125.9625.834,278,500
13 Jul 202226.4527.5426.0827.4127.273,244,200
12 Jul 202226.8027.6126.6826.8526.723,131,200
11 Jul 202227.4127.6026.7226.9226.793,432,900
08 Jul 202228.1728.2027.3227.6227.483,282,800
07 Jul 202226.9528.2526.8528.1227.983,701,400
06 Jul 202227.7328.0226.5026.7026.573,146,900
05 Jul 202227.4127.9526.7227.7427.605,321,200
01 Jul 202226.7328.1226.0327.8827.746,291,500
30 Jun 202226.1927.3125.7526.9226.796,357,700
29 Jun 202227.5827.8926.2326.4026.277,871,600
28 Jun 202231.0131.4928.9229.0028.864,144,900
27 Jun 202230.9531.2330.1530.7830.633,274,100
24 Jun 202229.8131.4229.7330.9530.808,287,000
23 Jun 202230.0030.1928.8929.5429.395,214,400
22 Jun 202229.9630.9629.7029.9129.765,321,700
21 Jun 202234.0634.5830.0830.3630.218,664,800
17 Jun 202232.1933.7232.1733.5333.3610,922,600
16 Jun 202233.2033.2431.6832.1031.945,421,800
15 Jun 202233.0834.5332.9034.0033.835,991,600
14 Jun 202233.1033.6932.5532.8032.644,917,700
13 Jun 202232.8533.7332.0932.8532.696,171,100
10 Jun 202234.3835.3933.8533.8833.714,249,200
09 Jun 202237.2337.2335.3035.3535.176,093,700
08 Jun 202237.5837.9636.7837.2737.093,348,700
07 Jun 202236.5237.8336.0637.6737.486,719,500
06 Jun 202237.8037.9536.5637.2237.045,396,100
03 Jun 202238.7339.3237.8538.1037.914,222,100
02 Jun 202239.2439.9238.6939.2139.024,491,400
02 Jun 20220.2 Dividend
01 Jun 202241.1541.4439.3739.5739.184,373,700
31 May 202242.0342.2040.8241.0240.615,610,700
27 May 202242.5343.3441.9042.4542.033,557,200
26 May 202240.0443.0939.8242.5342.115,802,200
25 May 202235.8839.7335.7839.3038.915,418,900
24 May 202237.6837.7835.4636.1535.795,742,400
23 May 202238.9739.3637.3738.5338.155,676,700
20 May 202240.0340.9836.5038.6938.3012,573,500
19 May 202240.5041.0138.3540.0339.6319,036,800
18 May 202245.0545.1442.4642.9442.5110,788,600
17 May 202249.1849.3546.6047.0046.5315,505,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...