Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BBWI Historical Prices

Bath & Body Works, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
24.94
Period low
14.28
Period change
-4.19%
DateOpenHighLowCloseChangeVolume
Nov 3, 202623.0523.1222.6022.61-2.50%5,230,136
Nov 2, 202623.3023.6622.9323.19+1.84%7,247,716
Oct 30, 202622.7823.0722.3822.77-0.04%6,592,943
Oct 29, 202622.2622.8022.1122.78+5.27%5,535,609
Oct 28, 202621.7022.0221.4821.64-1.41%4,897,008
Oct 27, 202621.2422.0021.0821.95+2.67%6,551,626
Oct 26, 202620.8121.5720.7721.38+2.05%4,627,214
Oct 23, 202621.1221.5020.4620.95-3.01%5,338,073
Oct 22, 202620.5121.6319.9921.60+5.78%6,435,090
Oct 21, 202620.7620.7820.1220.42-0.63%4,569,335
Oct 20, 202619.8420.6119.7920.55+3.58%7,050,019
Oct 19, 202620.0020.1819.6619.84-1.49%6,917,285
Oct 16, 202620.4520.9620.1420.14-1.47%8,281,923
Oct 15, 202619.1920.8019.1920.44+7.86%12,622,235
Oct 14, 202618.0718.9617.9618.95+5.28%8,111,253
Oct 13, 202617.7018.0617.5718.00+3.39%5,064,309
Oct 12, 202617.0217.4316.8617.41+0.40%4,858,474
Oct 9, 202617.5417.7017.2717.34-2.09%6,897,190
Oct 8, 202617.6717.8417.2217.71-0.56%7,600,243
Oct 7, 202618.0118.4517.6817.81-0.67%8,278,825
Oct 6, 202617.6618.1817.4317.93+2.69%9,223,485
Oct 5, 202616.3917.5216.3917.46+8.72%12,391,290
Oct 2, 202616.5716.6916.0516.06-2.07%5,659,050
Oct 1, 202616.0816.5516.0716.40+3.02%5,196,633
Sep 30, 202616.0716.1815.8115.92-0.44%5,869,570
Sep 29, 202616.2716.2715.8015.99-1.24%4,983,598
Sep 28, 202616.0816.4515.7516.19-1.58%8,833,114
Sep 25, 202616.7516.9316.3316.45-2.08%5,732,442
Sep 24, 202617.0017.1716.6416.80-1.29%7,442,981
Sep 23, 202617.0017.1516.7117.02-0.93%6,311,373
Sep 22, 202617.3317.6017.0617.18+1.60%6,410,861
Sep 21, 202617.5517.5516.9116.91-2.82%8,367,106
Sep 18, 202617.1218.0217.1217.40+1.22%8,737,155
Sep 17, 202617.0317.2316.7517.19+2.75%6,088,459
Sep 16, 202616.7217.3416.7016.73+0.06%5,845,503
Sep 15, 202617.9118.0016.5916.72-6.64%8,541,205
Sep 14, 202618.2918.3217.7317.91-3.55%5,858,569
Sep 11, 202618.0018.6417.9918.57+4.86%6,346,747
Sep 9, 202618.6218.6817.7117.71-6.30%6,314,572
Sep 8, 202619.6519.7318.6918.90-3.13%5,359,390
Sep 4, 202618.6219.9218.3219.51+2.85%6,484,897
Sep 3, 202618.5918.9818.0218.97+2.37%5,719,332
Sep 2, 202618.4118.9718.3918.53-3.74%5,261,458
Aug 31, 202619.2519.4518.8619.25+0.16%5,208,580
Aug 28, 202618.7519.9318.7019.22+3.06%6,770,807
Aug 27, 202618.6818.8417.8418.65-1.32%7,685,244
Aug 26, 202618.2619.1417.4118.90+7.51%16,379,274
Aug 25, 202619.1619.1617.4317.58-8.29%12,339,061
Aug 24, 202619.4419.7018.8919.17-1.44%6,573,843
Aug 21, 202619.5419.6619.2319.45-0.97%5,552,305
Aug 20, 202619.2919.7919.0819.64-0.15%6,029,056
Aug 19, 202620.3420.8219.6619.67-1.85%6,759,144
Aug 18, 202619.5520.2619.1520.04+6.54%8,473,472
Aug 17, 202618.9919.0018.0818.81-3.09%5,083,651
Aug 14, 202619.1019.6718.7619.41+4.19%6,479,258
Aug 13, 202618.3218.8017.9318.63+2.76%5,241,370
Aug 12, 202618.7918.8018.0918.13-3.97%5,928,012
Aug 11, 202619.2019.3818.8818.88-2.28%5,293,095
Aug 10, 202619.9420.0519.2919.32-5.11%7,352,165
Aug 7, 202620.2020.5419.8820.36+1.09%4,636,056
Aug 6, 202620.6020.9320.1220.14-3.13%4,647,257
Aug 5, 202621.5221.5620.5720.79-1.28%3,716,661
Aug 4, 202620.9021.1320.7021.06+0.43%4,323,171
Aug 3, 202620.5521.0020.1620.97+4.22%4,806,022
Jul 31, 202619.9820.2119.6120.12+0.85%4,038,268
Jul 30, 202619.8220.0219.4119.95+1.27%4,067,946
Jul 29, 202620.0320.4419.4519.70-3.90%5,329,264
Jul 28, 202620.7621.0520.4120.50+0.05%4,930,955
Jul 27, 202620.4120.7020.0220.49+2.96%5,512,544
Jul 24, 202619.5020.2219.1319.90+2.90%4,537,960
Jul 23, 202619.5819.8919.1319.34-3.59%4,877,023
Jul 22, 202619.9920.3319.9220.06-1.04%3,798,294
Jul 21, 202620.0920.3519.7120.27-1.17%4,908,776
Jul 20, 202620.8220.9820.2220.51-1.72%4,479,506
Jul 17, 202620.9021.7120.7020.87-1.18%5,030,882
Jul 16, 202620.9321.8020.9321.12+2.23%5,810,551
Jul 15, 202620.0820.9119.9720.66+3.09%4,477,612
Jul 14, 202620.5921.0319.8320.04-1.86%4,379,883
Jul 13, 202620.7321.1020.2420.42+0.44%4,600,907
Jul 10, 202620.1120.5919.8220.33+2.01%3,728,104
Jul 9, 202619.3920.1819.1519.93+2.78%4,209,321
Jul 8, 202619.6419.8618.9819.39-5.97%7,959,024
Jul 7, 202621.9422.1120.5820.62-5.93%6,842,284
Jul 6, 202621.7522.3220.9721.92-0.18%4,514,113
Jul 2, 202622.3822.7321.3621.96-1.83%5,891,099
Jul 1, 202623.2223.4122.1622.37-3.29%5,835,778
Jun 30, 202622.8423.4122.5123.13-1.57%6,258,236
Jun 29, 202622.8323.7322.2923.50+2.80%6,327,409
Jun 26, 202621.8623.0221.7422.86+4.77%6,573,609
Jun 25, 202621.9222.5321.7321.82+0.05%5,848,508
Jun 24, 202621.2321.8921.0321.81+5.26%5,061,388
Jun 23, 202619.7721.1319.4020.72+5.55%6,305,852
Jun 22, 202620.7720.7719.4319.63-4.52%6,873,042
Jun 18, 202620.8921.1820.4820.56+0.39%6,140,980
Jun 17, 202621.4021.7020.4220.48-2.80%4,937,880
Jun 16, 202620.0521.1519.7321.07+8.27%8,157,763
Jun 15, 202619.7519.8819.1319.46+0.31%6,028,757
Jun 12, 202618.9019.5518.6419.40+3.08%4,612,980
Jun 11, 202617.9218.8417.9018.82+3.86%4,838,756
Jun 10, 202618.0018.6317.8218.12-0.98%5,169,908
Jun 9, 202618.5018.9018.0418.30+0.00%5,645,693
Jun 8, 202617.4118.4117.2918.30+4.99%5,933,286
Jun 5, 202617.8018.0517.2717.43-2.84%4,486,788
Jun 4, 202618.3118.4217.7217.94-0.44%4,746,039
Jun 3, 202618.5318.8317.7518.02-3.74%4,511,076
Jun 2, 202618.7418.8618.1218.72+0.48%5,604,128
Jun 1, 202619.8920.1118.4618.63-6.94%6,465,828
May 29, 202620.3220.5719.8720.02-1.67%6,785,339
May 28, 202619.7620.5919.4220.36+4.68%8,243,711
May 27, 202619.5020.9019.2019.45+9.70%18,204,000
May 26, 202618.1418.4017.6317.73-0.17%9,586,241
May 22, 202617.3517.7917.2217.76+2.54%4,057,044
May 21, 202616.6317.4416.5817.32+2.61%5,068,876
May 20, 202616.0016.9015.7416.88+4.78%5,947,075
May 19, 202616.2016.4616.0216.11-0.62%5,415,637
May 18, 202616.7517.1516.1816.21-5.15%9,324,345
May 15, 202617.7818.0017.0617.09-4.79%5,307,306
May 14, 202618.8619.0517.9317.95-4.22%4,465,235
May 13, 202618.7218.9118.0618.74-1.83%5,171,662
May 12, 202619.0219.2018.4019.09-0.37%6,057,943
May 11, 202619.7019.8418.9619.16-2.89%5,110,894
May 8, 202619.3119.8319.3019.73+2.23%6,045,584
May 7, 202619.3319.7518.7519.30+0.52%5,069,915
May 6, 202618.7019.2718.5819.20+4.35%5,439,739
May 5, 202618.5819.0418.2918.40-0.86%7,390,946
May 4, 202619.0019.4618.5518.56-3.38%6,357,127
May 1, 202619.6319.8719.1819.21-1.18%4,766,185
Apr 30, 202618.5419.7518.4719.44+6.06%5,951,347
Apr 29, 202619.1319.1318.0718.33-4.83%4,614,836
Apr 28, 202619.1119.5019.0219.26+1.42%4,099,110
Apr 27, 202619.6520.0918.8718.99-5.48%6,772,144
Apr 24, 202620.3620.5519.5120.09-2.00%5,034,253
Apr 23, 202620.5120.8919.8220.50-0.19%4,720,015
Apr 22, 202620.7521.3520.2620.54+0.24%5,714,526
Apr 21, 202621.0021.6820.3620.49-1.96%6,242,938
Apr 20, 202619.2120.9019.1620.90+7.68%6,670,705
Apr 17, 202618.4619.8518.4619.41+7.59%9,855,558
Apr 16, 202618.0118.1817.6118.04+0.56%5,163,851
Apr 15, 202618.1018.2717.8917.94-1.97%4,377,319
Apr 14, 202618.4818.7618.2618.30-0.27%5,091,272
Apr 13, 202617.8618.4517.3018.35+1.38%5,084,297
Apr 10, 202618.1718.4917.9718.10-1.74%4,425,394
Apr 9, 202617.8218.7517.4518.42+2.68%7,121,744
Apr 8, 202618.8319.3317.9317.94-0.83%7,903,610
Apr 7, 202617.9518.1117.3418.09-0.11%8,131,986
Apr 6, 202618.3218.7717.6618.11-2.48%6,490,794
Apr 2, 202618.9819.0718.1718.57-3.93%4,472,955
Apr 1, 202618.5619.4318.5319.33+3.54%5,490,533
Mar 31, 202618.8419.2218.3018.67+0.00%6,771,121
Mar 30, 202617.2618.8017.1318.67+11.13%13,290,400
Mar 27, 202617.6117.6716.7216.80-5.78%5,080,365
Mar 26, 202618.0318.4417.5517.83-1.98%4,934,883
Mar 25, 202618.4018.6017.6718.19+0.72%6,047,186
Mar 24, 202618.3418.7218.0418.06-2.75%5,845,948
Mar 23, 202619.7519.9918.3418.57-4.33%7,614,217
Mar 20, 202620.0220.1519.2719.41-4.53%5,523,335
Mar 19, 202619.8220.4519.6320.33+1.75%3,716,169
Mar 18, 202619.8520.4119.6419.98-1.43%3,386,132
Mar 17, 202620.7320.9120.1620.27-0.73%4,547,190
Mar 16, 202619.9220.5719.7620.42+4.72%6,828,898
Mar 13, 202619.1719.8618.7519.50+3.83%7,681,671
Mar 12, 202619.7119.9218.7518.78-6.33%6,006,233
Mar 11, 202620.5020.8419.9820.05-1.91%4,245,200
Mar 10, 202621.5921.6720.4120.44-5.46%5,741,575
Mar 9, 202620.4221.8019.8221.62+3.94%6,340,032
Mar 6, 202621.8822.2220.3820.80-6.68%6,408,540
Mar 5, 202623.3623.5621.8722.29-3.13%6,670,465
Mar 4, 202623.5123.8921.7723.01+2.59%10,759,321
Mar 3, 202621.3922.4621.1822.43+1.77%6,293,956
Mar 2, 202622.0622.4021.6922.04-3.16%4,769,284
Feb 27, 202622.7523.1022.3622.76-2.36%5,314,860
Feb 26, 202623.0923.6323.0023.31+2.82%4,459,822
Feb 25, 202623.2523.2522.5322.67-2.54%4,332,041
Feb 24, 202622.7323.4722.5623.26+3.29%6,068,526
Feb 23, 202623.8024.0222.2322.52-7.63%6,441,491
Feb 20, 202624.0524.7623.6324.38+0.99%6,974,977
Feb 19, 202623.6924.1723.6624.14+0.96%4,090,799
Feb 18, 202624.1424.7823.7823.91-3.08%5,953,877
Feb 17, 202624.2024.9423.6724.67+2.49%7,271,668
Feb 13, 202623.1224.1722.8824.07+5.29%5,425,012
Feb 12, 202622.6523.5722.4922.86+2.01%5,006,561
Feb 11, 202622.6422.8222.0422.41-0.31%5,196,675
Feb 10, 202623.2423.3022.3822.48-2.73%3,763,685
Feb 9, 202622.7523.2022.5523.11+0.26%4,407,648
Feb 6, 202622.4623.3822.2723.05+3.64%4,586,108
Feb 5, 202622.3422.7621.6822.24-1.68%3,569,564
Feb 4, 202622.3022.9121.9522.62+2.40%4,314,575
Feb 3, 202622.4223.1421.9722.09-0.67%4,656,498
Feb 2, 202621.8122.5521.5422.24+2.02%3,888,381
Jan 30, 202620.5222.0020.5221.80+5.16%6,085,478
Jan 29, 202621.4121.7820.6020.73-4.16%4,824,722
Jan 28, 202621.4222.0221.2221.63+0.89%5,176,516
Jan 27, 202621.4821.6021.0821.44-0.05%3,286,431
Jan 26, 202622.0222.1121.2021.45-3.38%3,892,191
Jan 23, 202622.5122.9922.1322.20-1.68%2,905,515
Jan 22, 202622.5523.0122.4622.58+1.44%4,132,096
Jan 21, 202622.1622.3021.6922.26+2.82%4,347,481
Jan 20, 202622.4822.6821.5821.65-6.96%4,778,352
Jan 16, 202623.1723.3322.8123.27-0.56%3,588,379
Jan 15, 202623.1623.4422.4223.40+1.65%3,676,957
Jan 14, 202623.1623.7322.7623.02+0.17%5,291,282
Jan 13, 202623.0223.3622.6922.98+1.82%4,516,358
Jan 12, 202622.9023.0022.3922.57-3.09%5,525,151
Jan 9, 202623.2623.4322.4123.29+2.28%5,980,745
Jan 8, 202621.6023.1821.5122.77+3.74%5,267,585
Jan 7, 202622.0622.4121.7721.95-0.41%4,779,494
Jan 6, 202620.2522.1320.1822.04+8.95%8,924,587
Jan 5, 202620.4420.9720.2320.23-2.46%6,826,118
Jan 2, 202620.4020.9819.8720.74+3.29%6,765,879
Dec 31, 202520.2520.4020.0520.08-0.54%5,062,516
Dec 30, 202520.3420.5020.1720.19-1.17%4,843,810
Dec 29, 202519.6620.5419.5320.43+3.23%7,700,114
Dec 26, 202519.6419.8919.5519.79+0.35%4,497,104
Dec 24, 202519.3719.8619.2119.72+2.44%3,261,051
Dec 23, 202519.3219.6019.1519.25-0.16%6,049,917
Dec 22, 202519.7319.9819.1719.28-2.58%6,574,553
Dec 19, 202519.5519.9519.5019.79+0.87%9,292,794
Dec 18, 202519.8020.0219.6119.62-0.25%5,366,397
Dec 17, 202519.8220.3619.5419.67+0.15%7,185,416
Dec 16, 202519.9920.0219.4519.64-0.41%5,061,092
Dec 15, 202520.2020.2019.5219.72-1.65%8,711,590
Dec 12, 202520.0520.3419.9020.05+0.55%5,015,788
Dec 11, 202519.5320.0919.4519.94+2.10%6,304,225
Dec 10, 202518.8219.8918.7319.53+2.68%7,635,273
Dec 9, 202519.4019.6419.0019.02-3.21%5,913,215
Dec 8, 202518.8219.7118.6619.65+4.35%8,844,207
Dec 5, 202519.1419.2218.8218.83-0.95%6,243,890
Dec 4, 202519.1319.2918.8219.01+0.00%5,755,696
Dec 3, 202518.6919.2318.4519.01+2.20%8,839,547
Dec 2, 202518.8919.0418.5118.60-2.00%7,873,195
Dec 1, 202517.3819.3417.3018.98+9.02%19,082,817
Nov 28, 202517.4417.5917.2917.41+0.23%3,055,331
Nov 26, 202517.0317.8116.9617.37+2.78%8,935,779
Nov 25, 202515.8617.1615.8616.90+8.61%15,683,459
Nov 24, 202515.0215.7515.0215.56+4.78%18,628,902
Nov 21, 202515.3015.5514.2814.85-6.13%29,268,411
Nov 20, 202515.8616.5315.4315.82-24.81%41,134,550
Nov 19, 202521.1921.3220.8821.04-0.28%9,501,202
Nov 18, 202521.2521.3520.8621.10-1.63%8,053,938
Nov 17, 202522.0622.4321.3621.45-2.50%9,805,650
Nov 14, 202521.8522.1521.7522.00+0.05%6,283,864
Nov 13, 202522.2922.6721.8621.99-1.83%4,312,995
Nov 12, 202521.7322.5121.7122.40+2.00%5,635,740
Nov 11, 202522.3122.5221.8221.96-2.10%8,376,286
Nov 10, 202523.1023.2522.2722.43-2.10%7,185,610
Nov 7, 202522.6323.0522.3822.91+1.10%6,013,190
Nov 6, 202523.7023.9922.5822.66-4.19%6,035,812
Nov 5, 202523.5124.0423.2923.65+0.21%5,265,639
Nov 4, 202523.9924.0923.4023.60-2.60%4,784,053

Daily open, high, low, close and volume for Bath & Body Works, Inc. (BBWI). Showing 249 trading days. Unadjusted prices.