Bath & Body Works, Inc. (VIE:BBWI)
Austria · Delayed Price · Currency is EUR 17.88
-1.61 (-8.25%)
At close: Mar 6, 2026
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.75 | 20.07 | 19.42 | 19.49 | 19.49 | -2.34% | 651 |
| Mar 4, 2026 | 19.37 | 20.23 | 18.91 | 19.96 | 19.96 | 7.21% | 4,977 |
| Mar 3, 2026 | 18.71 | 18.71 | 18.45 | 18.62 | 18.62 | -1.47% | 484 |
| Mar 2, 2026 | 19.13 | 19.23 | 18.76 | 18.90 | 18.90 | -2.60% | 561 |
| Feb 27, 2026 | 19.68 | 19.72 | 19.37 | 19.40 | 19.40 | -1.92% | - |
| Feb 26, 2026 | 19.15 | 19.78 | 19.15 | 19.78 | 19.78 | 2.12% | - |
| Feb 25, 2026 | 19.61 | 19.89 | 19.37 | 19.37 | 19.37 | -2.05% | - |
| Feb 24, 2026 | 19.14 | 19.78 | 19.13 | 19.78 | 19.78 | 0.64% | - |
| Feb 23, 2026 | 20.54 | 20.63 | 19.65 | 19.65 | 19.65 | -2.92% | 1,122 |
| Feb 20, 2026 | 20.41 | 20.47 | 20.24 | 20.24 | 20.24 | -3.23% | 999 |
| Feb 18, 2026 | 20.96 | 20.96 | 20.45 | 20.92 | 20.75 | 2.98% | - |
| Feb 17, 2026 | 20.19 | 20.59 | 19.88 | 20.31 | 20.14 | 0.57% | - |
| Feb 16, 2026 | 20.25 | 20.29 | 20.20 | 20.20 | 20.03 | 2.75% | - |
| Feb 13, 2026 | 19.25 | 19.65 | 19.24 | 19.65 | 19.49 | 1.71% | 1,579 |
| Feb 12, 2026 | 18.94 | 19.32 | 18.92 | 19.32 | 19.17 | 3.03% | - |
| Feb 11, 2026 | 18.90 | 19.05 | 18.76 | 18.76 | 18.60 | -3.81% | - |
| Feb 10, 2026 | 19.40 | 19.54 | 19.40 | 19.50 | 19.34 | 1.99% | - |
| Feb 9, 2026 | 19.49 | 19.64 | 19.12 | 19.12 | 18.96 | -2.28% | 110 |
| Feb 6, 2026 | 18.84 | 19.56 | 18.84 | 19.56 | 19.41 | 5.15% | - |
| Feb 5, 2026 | 18.99 | 19.21 | 18.56 | 18.61 | 18.45 | -2.63% | 1,019 |
| Feb 4, 2026 | 18.66 | 19.28 | 17.98 | 19.11 | 18.95 | -0.68% | 1,800 |
| Feb 3, 2026 | 18.77 | 19.37 | 18.68 | 19.24 | 19.08 | 1.57% | 1,230 |
| Feb 2, 2026 | 18.23 | 18.94 | 18.23 | 18.94 | 18.79 | 4.07% | - |
| Jan 30, 2026 | 17.19 | 18.20 | 17.17 | 18.20 | 18.05 | 3.00% | - |
| Jan 29, 2026 | 18.06 | 18.18 | 17.67 | 17.67 | 17.53 | -0.90% | - |
| Jan 28, 2026 | 17.88 | 18.18 | 17.83 | 17.83 | 17.69 | -0.36% | - |
| Jan 27, 2026 | 18.11 | 18.25 | 17.89 | 17.89 | 17.75 | -1.17% | - |
| Jan 26, 2026 | 18.77 | 18.77 | 18.11 | 18.11 | 17.96 | -5.18% | - |
| Jan 23, 2026 | 19.24 | 19.24 | 19.09 | 19.10 | 18.94 | -1.47% | - |
| Jan 22, 2026 | 19.06 | 19.38 | 19.06 | 19.38 | 19.22 | 2.60% | - |
| Jan 21, 2026 | 18.52 | 18.89 | 18.45 | 18.89 | 18.73 | -0.15% | 200 |
| Jan 20, 2026 | 19.60 | 19.60 | 18.92 | 18.92 | 18.76 | -4.51% | - |
| Jan 19, 2026 | 19.86 | 19.86 | 19.81 | 19.81 | 19.65 | -0.97% | - |
| Jan 16, 2026 | 20.20 | 20.27 | 19.75 | 20.01 | 19.84 | -0.55% | 539 |
| Jan 15, 2026 | 19.83 | 20.12 | 19.73 | 20.12 | 19.95 | 1.57% | - |
| Jan 14, 2026 | 19.68 | 19.80 | 19.68 | 19.80 | 19.64 | 0.25% | - |
| Jan 13, 2026 | 19.34 | 19.75 | 19.24 | 19.75 | 19.59 | 1.33% | - |
| Jan 12, 2026 | 19.88 | 19.88 | 19.29 | 19.49 | 19.34 | -1.08% | 500 |
| Jan 9, 2026 | 19.54 | 19.83 | 19.54 | 19.71 | 19.55 | 1.50% | 1,057 |
| Jan 8, 2026 | 18.74 | 19.41 | 18.48 | 19.41 | 19.26 | 3.74% | - |
| Jan 7, 2026 | 18.77 | 18.88 | 18.71 | 18.71 | 18.56 | 0.49% | - |
| Jan 6, 2026 | 17.24 | 18.62 | 17.24 | 18.62 | 18.47 | 5.45% | - |
| Jan 5, 2026 | 17.76 | 17.76 | 17.60 | 17.66 | 17.52 | 2.20% | - |
| Jan 2, 2026 | 17.14 | 17.30 | 17.14 | 17.28 | 17.14 | -0.55% | - |
| Dec 30, 2025 | 17.34 | 17.40 | 17.34 | 17.38 | 17.23 | 1.00% | - |
| Dec 29, 2025 | 16.28 | 17.20 | 16.28 | 17.20 | 17.06 | 5.61% | - |
| Dec 23, 2025 | 16.36 | 16.49 | 16.29 | 16.29 | 16.16 | -1.34% | - |
| Dec 22, 2025 | 16.88 | 16.92 | 16.51 | 16.51 | 16.38 | -2.26% | - |
| Dec 19, 2025 | 16.74 | 16.89 | 16.69 | 16.89 | 16.76 | -0.54% | - |
| Dec 18, 2025 | 16.80 | 17.14 | 16.80 | 16.99 | 16.85 | -0.59% | - |