UK markets closed

Bath & Body Works, Inc. (BBWI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.72+1.66 (+3.77%)
As of 03:29PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202344.8045.8144.3645.7245.721,599,069
30 Jan 202344.1144.6543.8344.0644.061,866,600
27 Jan 202345.0145.3844.5844.6544.651,752,000
26 Jan 202345.6645.9744.4645.1645.161,951,900
25 Jan 202344.5945.3144.1545.3045.302,620,300
24 Jan 202345.2445.8244.9445.2845.282,157,500
23 Jan 202345.2446.1245.1945.6945.691,964,000
20 Jan 202344.2645.1543.6645.0145.012,444,000
19 Jan 202344.9145.1144.2044.2544.252,493,700
18 Jan 202346.0647.1745.3945.5345.532,675,400
17 Jan 202346.5646.5645.5845.8845.882,169,800
13 Jan 202345.4346.8544.9946.6646.662,315,200
12 Jan 202346.8446.9345.6946.1446.141,955,600
11 Jan 202345.8946.9745.8946.5846.582,087,400
10 Jan 202344.9246.1444.7945.8045.802,352,600
09 Jan 202345.9946.0944.3245.0045.003,709,300
06 Jan 202345.8347.3745.4046.1246.123,353,500
05 Jan 202347.1647.8346.4746.7946.793,577,100
04 Jan 202344.4247.7543.6247.7347.736,521,400
03 Jan 202342.7743.6342.3843.1943.195,256,600
30 Dec 202241.1042.2140.8842.1442.142,094,700
29 Dec 202241.3542.0041.1841.6541.651,610,500
28 Dec 202241.7842.1740.6340.7540.752,138,000
27 Dec 202241.9442.8941.8141.9541.953,022,500
23 Dec 202240.3341.9540.1541.9441.942,461,500
22 Dec 202240.5340.6739.7140.3440.341,723,600
21 Dec 202241.0741.8240.7741.2241.222,374,800
20 Dec 202240.1640.6339.2240.3040.303,046,300
19 Dec 202240.5141.7939.8640.3440.346,056,300
16 Dec 202241.3541.9739.8240.3140.315,778,900
15 Dec 202241.6342.0140.6341.7541.752,926,800
14 Dec 202242.2942.8541.6542.2242.222,130,200
13 Dec 202243.6544.3041.6542.4042.402,764,000
12 Dec 202242.1742.3341.4642.1542.152,616,700
09 Dec 202242.2143.7041.8742.3142.314,476,000
08 Dec 202243.1143.5741.8742.1542.152,919,900
07 Dec 202242.5043.5642.1643.0143.012,922,300
06 Dec 202244.0344.2342.1142.6342.632,786,000
05 Dec 202243.4744.0042.2743.8343.835,576,400
02 Dec 202242.3044.8742.3043.8643.864,417,500
01 Dec 202242.3543.6742.3543.2743.274,872,500
30 Nov 202239.7342.5739.6042.5042.506,000,100
29 Nov 202240.0940.4239.5439.7939.792,602,400
28 Nov 202240.3540.7839.9540.0640.063,752,600
25 Nov 202240.1740.4339.5740.3740.371,958,400
23 Nov 202241.2941.6340.2440.4040.403,161,000
22 Nov 202240.1041.4139.8841.2541.253,479,500
21 Nov 202237.8839.7337.6639.5539.555,190,600
18 Nov 202239.5041.2937.1338.2338.239,066,400
17 Nov 202238.1239.5135.5138.9738.9722,430,000
17 Nov 20220.2 Dividend
16 Nov 202232.4032.9430.5231.3331.137,327,300
15 Nov 202234.4135.1333.7233.9233.704,850,100
14 Nov 202235.6535.8733.0133.0632.856,256,600
11 Nov 202234.7936.2434.5136.0035.774,527,700
10 Nov 202232.4534.9832.3334.4334.214,418,800
09 Nov 202233.3333.5730.8830.9030.703,139,400
08 Nov 202232.7433.8532.3633.5633.353,284,600
07 Nov 202232.2232.4931.2232.1831.973,434,400
04 Nov 202233.5733.7431.7231.9731.775,726,900
03 Nov 202232.1633.5431.3632.8832.672,813,400
02 Nov 202233.9834.7232.6532.6832.473,462,300
01 Nov 202234.4035.0933.1134.1633.942,580,400
31 Oct 202233.5634.0932.9033.3833.173,208,400
28 Oct 202233.2633.7432.2633.5933.383,865,500
27 Oct 202233.9134.2633.1033.3233.112,975,700
26 Oct 202234.6935.0833.4833.4933.282,891,100
25 Oct 202232.6035.1432.5334.7034.484,568,100
24 Oct 202233.4333.6931.6632.4432.234,022,100
21 Oct 202232.5733.8832.2633.7133.493,479,400
20 Oct 202233.0834.4432.3832.7332.522,705,500
19 Oct 202233.2833.6732.5532.9132.702,898,600
18 Oct 202233.6634.8833.5333.7133.493,151,500
17 Oct 202233.4233.9732.6932.8132.603,560,500
14 Oct 202234.6035.2232.4132.6432.433,670,900
13 Oct 202233.3434.9832.5934.3034.083,003,200
12 Oct 202234.3334.4933.6334.2133.992,559,600
11 Oct 202234.0435.3733.5034.2033.982,441,100
10 Oct 202235.5035.7333.1934.0633.843,172,200
07 Oct 202234.7635.5334.3435.5135.283,202,100
06 Oct 202235.5436.2334.9235.2935.061,988,100
05 Oct 202234.1735.6133.9635.4535.222,089,400
04 Oct 202233.7435.1933.7435.0834.862,927,900
03 Oct 202232.9232.9931.7532.5232.315,683,200
30 Sept 202232.9133.6231.9132.6032.393,180,500
29 Sept 202234.7735.0033.1133.6333.422,949,800
28 Sept 202234.5935.5834.5235.3835.152,286,400
27 Sept 202235.3135.7933.8134.4034.182,302,800
26 Sept 202235.8236.5434.6234.7534.532,806,300
23 Sept 202235.8636.3235.0735.7135.482,873,800
22 Sept 202237.0037.2835.9936.3636.132,083,200
21 Sept 202238.0238.6536.9837.0136.771,997,700
20 Sept 202238.2938.7036.9537.5537.312,540,300
19 Sept 202237.4738.9237.4738.7738.523,194,400
16 Sept 202236.9537.8936.0337.8237.587,561,900
15 Sept 202238.1539.0337.1437.3837.143,449,400
14 Sept 202237.7838.3236.6238.3138.072,858,200
13 Sept 202239.0239.1537.6437.7937.553,795,200
12 Sept 202240.3540.8039.7240.4440.182,687,100
09 Sept 202239.4839.8338.8139.6539.403,037,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...