Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
30.95
-0.95 (-2.98%)
At close: Mar 28, 2025, 4:00 PM
30.62
-0.33 (-1.05%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.61 | 31.96 | 30.75 | 30.95 | 30.95 | -2.98% | 3,955,932 |
| Mar 27, 2025 | 31.57 | 32.35 | 30.82 | 31.90 | 31.90 | 0.35% | 3,363,408 |
| Mar 26, 2025 | 32.25 | 32.43 | 31.42 | 31.79 | 31.79 | -1.27% | 4,626,234 |
| Mar 25, 2025 | 32.43 | 32.76 | 31.94 | 32.20 | 32.20 | -0.68% | 4,757,688 |
| Mar 24, 2025 | 30.95 | 32.75 | 30.75 | 32.42 | 32.42 | 7.07% | 6,723,838 |
| Mar 21, 2025 | 29.58 | 30.56 | 29.21 | 30.28 | 30.28 | 0.60% | 42,058,470 |
| Mar 20, 2025 | 29.76 | 30.97 | 29.76 | 30.10 | 30.10 | -0.46% | 5,287,369 |
| Mar 19, 2025 | 29.66 | 30.50 | 29.18 | 30.24 | 30.24 | 0.87% | 5,886,939 |
| Mar 18, 2025 | 30.00 | 30.53 | 29.45 | 29.98 | 29.98 | -0.86% | 4,037,747 |
| Mar 17, 2025 | 29.50 | 30.46 | 29.07 | 30.24 | 30.24 | 2.51% | 5,437,869 |
| Mar 14, 2025 | 28.94 | 29.72 | 28.72 | 29.50 | 29.50 | 3.69% | 5,219,306 |
| Mar 13, 2025 | 29.11 | 29.35 | 28.11 | 28.45 | 28.45 | -2.87% | 4,320,291 |
| Mar 12, 2025 | 30.30 | 30.97 | 29.15 | 29.29 | 29.29 | -1.71% | 4,883,823 |
| Mar 11, 2025 | 30.97 | 31.80 | 29.38 | 29.80 | 29.80 | -2.17% | 6,502,646 |
| Mar 10, 2025 | 31.80 | 31.87 | 29.44 | 30.46 | 30.46 | -6.62% | 8,291,259 |
| Mar 7, 2025 | 34.26 | 34.27 | 31.71 | 32.62 | 32.62 | -4.62% | 4,653,415 |
| Mar 6, 2025 | 34.13 | 35.21 | 33.74 | 34.20 | 34.20 | -1.21% | 4,212,296 |
| Mar 5, 2025 | 34.34 | 35.11 | 33.70 | 34.62 | 34.62 | 1.08% | 3,736,753 |
| Mar 4, 2025 | 34.85 | 34.90 | 32.92 | 34.25 | 34.25 | -3.06% | 5,742,861 |
| Mar 3, 2025 | 36.13 | 36.89 | 35.26 | 35.33 | 35.33 | -2.48% | 6,003,751 |
| Feb 28, 2025 | 35.87 | 37.29 | 35.12 | 36.23 | 36.23 | 1.03% | 6,642,209 |
| Feb 27, 2025 | 36.65 | 38.28 | 35.60 | 35.86 | 35.86 | -12.71% | 11,074,776 |
| Feb 26, 2025 | 40.93 | 41.87 | 40.75 | 41.08 | 41.08 | 1.11% | 7,216,637 |
| Feb 25, 2025 | 39.93 | 40.63 | 39.55 | 40.63 | 40.63 | 1.91% | 4,482,275 |
| Feb 24, 2025 | 39.46 | 40.56 | 38.65 | 39.87 | 39.87 | 3.32% | 4,869,341 |
| Feb 21, 2025 | 40.45 | 40.66 | 38.02 | 38.59 | 38.59 | -4.34% | 5,441,453 |
| Feb 20, 2025 | 39.92 | 40.44 | 39.79 | 40.34 | 40.13 | 0.60% | 3,718,564 |
| Feb 19, 2025 | 39.91 | 40.46 | 39.39 | 40.10 | 39.89 | 0.25% | 4,782,695 |
| Feb 18, 2025 | 38.41 | 40.03 | 38.20 | 40.00 | 39.79 | 9.68% | 8,148,445 |
| Feb 14, 2025 | 36.75 | 36.75 | 36.06 | 36.47 | 36.28 | 0.11% | 1,835,224 |
| Feb 13, 2025 | 36.26 | 36.74 | 36.02 | 36.43 | 36.24 | 1.08% | 2,362,324 |
| Feb 12, 2025 | 34.91 | 36.12 | 34.65 | 36.04 | 35.85 | 1.66% | 3,797,544 |
| Feb 11, 2025 | 35.29 | 35.51 | 34.74 | 35.45 | 35.27 | -0.08% | 4,512,072 |
| Feb 10, 2025 | 36.22 | 36.22 | 34.71 | 35.48 | 35.30 | -1.14% | 3,468,496 |
| Feb 7, 2025 | 37.25 | 37.39 | 35.66 | 35.89 | 35.71 | -4.24% | 2,949,744 |
| Feb 6, 2025 | 39.20 | 39.39 | 37.11 | 37.48 | 37.29 | -3.28% | 3,205,278 |
| Feb 5, 2025 | 38.71 | 38.94 | 38.23 | 38.75 | 38.55 | -0.10% | 2,086,406 |
| Feb 4, 2025 | 37.70 | 39.09 | 37.70 | 38.79 | 38.59 | 2.08% | 2,748,207 |
| Feb 3, 2025 | 36.73 | 38.18 | 36.25 | 38.00 | 37.80 | 1.04% | 3,469,523 |
| Jan 31, 2025 | 38.28 | 38.48 | 37.35 | 37.61 | 37.42 | -1.98% | 2,105,347 |
| Jan 30, 2025 | 37.79 | 38.72 | 37.76 | 38.37 | 38.17 | 2.05% | 2,284,022 |
| Jan 29, 2025 | 38.30 | 38.61 | 37.42 | 37.60 | 37.41 | -1.62% | 2,415,498 |
| Jan 28, 2025 | 36.60 | 38.27 | 36.44 | 38.22 | 38.02 | 4.34% | 3,165,558 |
| Jan 27, 2025 | 36.93 | 37.57 | 36.12 | 36.63 | 36.44 | -0.97% | 2,984,643 |
| Jan 24, 2025 | 37.55 | 37.81 | 36.92 | 36.99 | 36.80 | -0.80% | 2,087,821 |
| Jan 23, 2025 | 37.39 | 37.94 | 37.09 | 37.29 | 37.10 | -0.51% | 2,866,789 |
| Jan 22, 2025 | 37.43 | 37.51 | 36.88 | 37.48 | 37.29 | 0.51% | 1,957,691 |
| Jan 21, 2025 | 37.17 | 37.58 | 36.84 | 37.29 | 37.10 | 1.47% | 2,316,265 |
| Jan 17, 2025 | 36.88 | 37.47 | 36.71 | 36.75 | 36.56 | 0.19% | 3,152,248 |
| Jan 16, 2025 | 36.78 | 36.96 | 35.88 | 36.68 | 36.49 | -0.68% | 3,636,194 |