Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
26.97
+0.90 (3.45%)
Oct 23, 2025, 3:16 PM EDT - Market open
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.04 | 27.22 | 26.03 | 26.95 | - | 3.36% | 3,339,205 |
| Oct 22, 2025 | 26.36 | 26.69 | 26.00 | 26.07 | 26.07 | -1.14% | 5,323,294 |
| Oct 21, 2025 | 25.85 | 26.66 | 25.75 | 26.37 | 26.37 | 2.29% | 3,859,093 |
| Oct 20, 2025 | 26.48 | 26.88 | 25.74 | 25.78 | 25.78 | -2.72% | 4,685,528 |
| Oct 17, 2025 | 25.75 | 26.61 | 25.72 | 26.50 | 26.50 | 1.88% | 5,926,098 |
| Oct 16, 2025 | 25.78 | 26.01 | 25.53 | 26.01 | 26.01 | 0.81% | 5,565,410 |
| Oct 15, 2025 | 26.25 | 26.34 | 25.69 | 25.80 | 25.80 | -1.15% | 4,989,198 |
| Oct 14, 2025 | 25.37 | 26.66 | 25.27 | 26.10 | 26.10 | 1.20% | 6,751,795 |
| Oct 13, 2025 | 25.47 | 26.05 | 25.33 | 25.79 | 25.79 | 3.08% | 7,447,713 |
| Oct 10, 2025 | 25.85 | 26.06 | 24.86 | 25.02 | 25.02 | -2.87% | 6,979,710 |
| Oct 9, 2025 | 26.18 | 26.47 | 25.75 | 25.76 | 25.76 | -0.92% | 5,436,759 |
| Oct 8, 2025 | 26.11 | 26.64 | 25.77 | 26.00 | 26.00 | 1.25% | 7,102,843 |
| Oct 7, 2025 | 26.32 | 26.95 | 25.66 | 25.68 | 25.68 | -2.84% | 7,010,443 |
| Oct 6, 2025 | 25.59 | 26.71 | 25.21 | 26.43 | 26.43 | 2.13% | 8,420,883 |
| Oct 3, 2025 | 25.83 | 26.19 | 25.64 | 25.88 | 25.88 | 0.86% | 6,026,742 |
| Oct 2, 2025 | 25.43 | 25.87 | 25.21 | 25.66 | 25.66 | 0.04% | 4,904,433 |
| Oct 1, 2025 | 25.66 | 26.02 | 24.96 | 25.65 | 25.65 | -0.43% | 8,248,372 |
| Sep 30, 2025 | 26.02 | 26.04 | 25.29 | 25.76 | 25.76 | -1.15% | 4,136,433 |
| Sep 29, 2025 | 26.72 | 26.80 | 25.45 | 26.06 | 26.06 | -2.25% | 6,513,038 |
| Sep 26, 2025 | 25.90 | 26.68 | 25.81 | 26.66 | 26.66 | 3.17% | 6,427,095 |
| Sep 25, 2025 | 26.47 | 26.50 | 25.24 | 25.84 | 25.84 | -3.51% | 7,687,517 |
| Sep 24, 2025 | 26.65 | 26.87 | 26.33 | 26.78 | 26.78 | 0.83% | 6,444,864 |
| Sep 23, 2025 | 26.07 | 26.77 | 25.96 | 26.56 | 26.56 | 2.55% | 7,053,900 |
| Sep 22, 2025 | 25.15 | 26.32 | 25.06 | 25.90 | 25.90 | 3.23% | 12,574,489 |
| Sep 19, 2025 | 26.25 | 26.25 | 24.93 | 25.09 | 25.09 | -4.56% | 10,546,552 |
| Sep 18, 2025 | 25.99 | 26.42 | 25.87 | 26.29 | 26.29 | 2.18% | 6,771,730 |
| Sep 17, 2025 | 26.10 | 26.66 | 25.67 | 25.73 | 25.73 | -1.11% | 7,853,301 |
| Sep 16, 2025 | 26.51 | 26.52 | 25.63 | 26.02 | 26.02 | -1.66% | 8,220,569 |
| Sep 15, 2025 | 27.42 | 27.44 | 26.33 | 26.46 | 26.46 | -2.76% | 7,499,725 |
| Sep 12, 2025 | 27.62 | 27.82 | 27.02 | 27.21 | 27.21 | -2.37% | 5,153,842 |
| Sep 11, 2025 | 28.24 | 28.26 | 27.50 | 27.87 | 27.87 | -1.03% | 6,499,595 |
| Sep 10, 2025 | 28.00 | 28.36 | 27.75 | 28.16 | 28.16 | -0.21% | 5,568,297 |
| Sep 9, 2025 | 28.53 | 28.56 | 27.94 | 28.22 | 28.22 | -0.91% | 5,986,857 |
| Sep 8, 2025 | 29.59 | 29.64 | 27.70 | 28.48 | 28.48 | -3.16% | 11,482,943 |
| Sep 5, 2025 | 31.88 | 32.03 | 29.41 | 29.41 | 29.41 | -7.72% | 10,018,425 |
| Sep 4, 2025 | 30.98 | 32.32 | 30.89 | 31.87 | 31.87 | 4.29% | 7,499,689 |
| Sep 3, 2025 | 29.77 | 30.68 | 29.65 | 30.56 | 30.56 | 3.38% | 6,767,310 |
| Sep 2, 2025 | 28.98 | 29.68 | 28.56 | 29.56 | 29.56 | 1.20% | 6,907,116 |
| Aug 29, 2025 | 29.31 | 29.79 | 29.05 | 29.21 | 29.21 | -0.51% | 6,943,550 |
| Aug 28, 2025 | 29.32 | 30.30 | 28.38 | 29.36 | 29.36 | -6.91% | 17,267,611 |
| Aug 27, 2025 | 31.36 | 32.22 | 31.36 | 31.54 | 31.54 | 0.61% | 9,095,752 |
| Aug 26, 2025 | 31.03 | 31.48 | 31.02 | 31.35 | 31.35 | 0.71% | 6,775,520 |
| Aug 25, 2025 | 31.09 | 31.48 | 30.91 | 31.13 | 31.13 | 0.13% | 4,528,075 |
| Aug 22, 2025 | 29.49 | 31.13 | 29.43 | 31.09 | 31.09 | 5.68% | 4,793,856 |
| Aug 21, 2025 | 29.37 | 29.73 | 29.20 | 29.42 | 29.23 | -0.68% | 3,304,569 |
| Aug 20, 2025 | 29.82 | 30.23 | 29.27 | 29.62 | 29.43 | -0.67% | 4,375,953 |
| Aug 19, 2025 | 29.97 | 30.56 | 29.64 | 29.82 | 29.63 | -1.13% | 4,798,132 |
| Aug 18, 2025 | 28.74 | 30.26 | 28.72 | 30.16 | 29.97 | 5.16% | 6,902,636 |
| Aug 15, 2025 | 28.98 | 29.08 | 28.39 | 28.68 | 28.50 | -0.10% | 3,769,024 |
| Aug 14, 2025 | 28.99 | 29.16 | 28.58 | 28.71 | 28.53 | -3.01% | 3,374,307 |