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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202526.0427.2226.0326.95-3.36%3,339,205
Oct 22, 202526.3626.6926.0026.0726.07-1.14%5,323,294
Oct 21, 202525.8526.6625.7526.3726.372.29%3,859,093
Oct 20, 202526.4826.8825.7425.7825.78-2.72%4,685,528
Oct 17, 202525.7526.6125.7226.5026.501.88%5,926,098
Oct 16, 202525.7826.0125.5326.0126.010.81%5,565,410
Oct 15, 202526.2526.3425.6925.8025.80-1.15%4,989,198
Oct 14, 202525.3726.6625.2726.1026.101.20%6,751,795
Oct 13, 202525.4726.0525.3325.7925.793.08%7,447,713
Oct 10, 202525.8526.0624.8625.0225.02-2.87%6,979,710
Oct 9, 202526.1826.4725.7525.7625.76-0.92%5,436,759
Oct 8, 202526.1126.6425.7726.0026.001.25%7,102,843
Oct 7, 202526.3226.9525.6625.6825.68-2.84%7,010,443
Oct 6, 202525.5926.7125.2126.4326.432.13%8,420,883
Oct 3, 202525.8326.1925.6425.8825.880.86%6,026,742
Oct 2, 202525.4325.8725.2125.6625.660.04%4,904,433
Oct 1, 202525.6626.0224.9625.6525.65-0.43%8,248,372
Sep 30, 202526.0226.0425.2925.7625.76-1.15%4,136,433
Sep 29, 202526.7226.8025.4526.0626.06-2.25%6,513,038
Sep 26, 202525.9026.6825.8126.6626.663.17%6,427,095
Sep 25, 202526.4726.5025.2425.8425.84-3.51%7,687,517
Sep 24, 202526.6526.8726.3326.7826.780.83%6,444,864
Sep 23, 202526.0726.7725.9626.5626.562.55%7,053,900
Sep 22, 202525.1526.3225.0625.9025.903.23%12,574,489
Sep 19, 202526.2526.2524.9325.0925.09-4.56%10,546,552
Sep 18, 202525.9926.4225.8726.2926.292.18%6,771,730
Sep 17, 202526.1026.6625.6725.7325.73-1.11%7,853,301
Sep 16, 202526.5126.5225.6326.0226.02-1.66%8,220,569
Sep 15, 202527.4227.4426.3326.4626.46-2.76%7,499,725
Sep 12, 202527.6227.8227.0227.2127.21-2.37%5,153,842
Sep 11, 202528.2428.2627.5027.8727.87-1.03%6,499,595
Sep 10, 202528.0028.3627.7528.1628.16-0.21%5,568,297
Sep 9, 202528.5328.5627.9428.2228.22-0.91%5,986,857
Sep 8, 202529.5929.6427.7028.4828.48-3.16%11,482,943
Sep 5, 202531.8832.0329.4129.4129.41-7.72%10,018,425
Sep 4, 202530.9832.3230.8931.8731.874.29%7,499,689
Sep 3, 202529.7730.6829.6530.5630.563.38%6,767,310
Sep 2, 202528.9829.6828.5629.5629.561.20%6,907,116
Aug 29, 202529.3129.7929.0529.2129.21-0.51%6,943,550
Aug 28, 202529.3230.3028.3829.3629.36-6.91%17,267,611
Aug 27, 202531.3632.2231.3631.5431.540.61%9,095,752
Aug 26, 202531.0331.4831.0231.3531.350.71%6,775,520
Aug 25, 202531.0931.4830.9131.1331.130.13%4,528,075
Aug 22, 202529.4931.1329.4331.0931.095.68%4,793,856
Aug 21, 202529.3729.7329.2029.4229.23-0.68%3,304,569
Aug 20, 202529.8230.2329.2729.6229.43-0.67%4,375,953
Aug 19, 202529.9730.5629.6429.8229.63-1.13%4,798,132
Aug 18, 202528.7430.2628.7230.1629.975.16%6,902,636
Aug 15, 202528.9829.0828.3928.6828.50-0.10%3,769,024
Aug 14, 202528.9929.1628.5828.7128.53-3.01%3,374,307