Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
39.27
+0.69 (1.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.52 | 40.10 | 38.18 | 39.27 | 39.27 | 1.79% | 7,142,858 |
| Dec 19, 2024 | 38.84 | 39.05 | 37.65 | 38.58 | 38.58 | 0.26% | 3,385,507 |
| Dec 18, 2024 | 38.86 | 39.77 | 38.33 | 38.48 | 38.48 | -0.49% | 3,831,300 |
| Dec 17, 2024 | 38.62 | 38.83 | 38.01 | 38.67 | 38.67 | 0.13% | 3,743,823 |
| Dec 16, 2024 | 38.09 | 40.20 | 38.07 | 38.62 | 38.62 | 1.05% | 4,863,393 |
| Dec 13, 2024 | 37.51 | 38.32 | 37.20 | 38.22 | 38.22 | 2.19% | 3,182,032 |
| Dec 12, 2024 | 38.84 | 38.84 | 37.33 | 37.40 | 37.40 | -2.45% | 2,815,949 |
| Dec 11, 2024 | 38.53 | 38.97 | 38.20 | 38.34 | 38.34 | -0.49% | 3,930,089 |
| Dec 10, 2024 | 39.19 | 39.48 | 38.28 | 38.53 | 38.53 | -1.68% | 4,506,700 |
| Dec 9, 2024 | 37.00 | 39.55 | 36.71 | 39.19 | 39.19 | 7.08% | 6,570,228 |
| Dec 6, 2024 | 37.58 | 37.74 | 36.43 | 36.60 | 36.60 | -0.49% | 5,625,800 |
| Dec 5, 2024 | 38.01 | 38.42 | 36.77 | 36.78 | 36.78 | -3.46% | 4,576,500 |
| Dec 4, 2024 | 36.72 | 38.15 | 36.48 | 38.10 | 38.10 | 3.28% | 4,856,603 |
| Dec 3, 2024 | 37.25 | 37.69 | 36.89 | 36.89 | 36.89 | -1.65% | 3,985,631 |
| Dec 2, 2024 | 37.00 | 38.09 | 36.68 | 37.51 | 37.51 | 3.50% | 6,615,300 |
| Nov 29, 2024 | 35.92 | 36.80 | 35.92 | 36.24 | 36.24 | 0.95% | 3,250,200 |
| Nov 27, 2024 | 35.70 | 36.70 | 35.65 | 35.90 | 35.90 | 1.90% | 5,967,800 |
| Nov 26, 2024 | 35.90 | 35.99 | 34.69 | 35.23 | 35.23 | -1.54% | 8,740,446 |
| Nov 25, 2024 | 36.52 | 37.54 | 34.81 | 35.78 | 35.78 | 16.51% | 29,582,200 |
| Nov 22, 2024 | 31.06 | 31.46 | 30.66 | 30.71 | 30.71 | -0.13% | 6,853,625 |
| Nov 21, 2024 | 30.42 | 30.89 | 29.77 | 30.75 | 30.55 | 0.79% | 5,367,629 |
| Nov 20, 2024 | 30.14 | 30.80 | 29.82 | 30.51 | 30.31 | 0.23% | 4,069,237 |
| Nov 19, 2024 | 31.24 | 31.28 | 30.11 | 30.44 | 30.24 | -3.21% | 4,626,300 |
| Nov 18, 2024 | 31.74 | 31.90 | 30.82 | 31.45 | 31.25 | -0.29% | 3,992,148 |
| Nov 15, 2024 | 31.34 | 31.58 | 30.64 | 31.54 | 31.33 | 0.67% | 3,106,157 |
| Nov 14, 2024 | 31.77 | 31.94 | 31.24 | 31.33 | 31.13 | -0.89% | 4,546,426 |
| Nov 13, 2024 | 31.78 | 32.10 | 31.39 | 31.61 | 31.40 | 0.16% | 2,739,578 |
| Nov 12, 2024 | 31.63 | 31.91 | 31.17 | 31.56 | 31.35 | 0.16% | 3,414,504 |
| Nov 11, 2024 | 30.46 | 31.82 | 30.16 | 31.51 | 31.31 | 5.03% | 13,807,400 |
| Nov 8, 2024 | 30.34 | 30.93 | 29.72 | 30.00 | 29.80 | -5.51% | 9,932,700 |
| Nov 7, 2024 | 31.98 | 32.36 | 31.41 | 31.75 | 31.54 | - | 4,734,128 |
| Nov 6, 2024 | 31.54 | 32.39 | 31.04 | 31.75 | 31.54 | 0.41% | 8,226,116 |
| Nov 5, 2024 | 31.10 | 31.67 | 30.98 | 31.62 | 31.41 | 1.09% | 4,249,634 |
| Nov 4, 2024 | 28.99 | 31.45 | 28.92 | 31.28 | 31.08 | 8.16% | 7,814,959 |
| Nov 1, 2024 | 28.40 | 29.29 | 28.34 | 28.92 | 28.73 | 1.90% | 4,339,783 |
| Oct 31, 2024 | 28.69 | 28.83 | 27.99 | 28.38 | 28.20 | -1.56% | 4,074,501 |
| Oct 30, 2024 | 28.80 | 29.50 | 28.76 | 28.83 | 28.64 | -0.03% | 2,912,404 |
| Oct 29, 2024 | 29.24 | 29.56 | 28.60 | 28.84 | 28.65 | -2.07% | 4,165,000 |
| Oct 28, 2024 | 30.38 | 30.57 | 29.42 | 29.45 | 29.26 | -3.06% | 4,518,146 |
| Oct 25, 2024 | 30.14 | 30.62 | 29.74 | 30.38 | 30.18 | 1.44% | 5,231,551 |
| Oct 24, 2024 | 29.74 | 30.14 | 29.41 | 29.95 | 29.76 | 1.63% | 3,728,731 |
| Oct 23, 2024 | 29.96 | 30.22 | 29.20 | 29.47 | 29.28 | -1.17% | 3,385,955 |
| Oct 22, 2024 | 30.52 | 30.52 | 29.40 | 29.82 | 29.63 | -2.45% | 5,034,331 |
| Oct 21, 2024 | 31.80 | 31.92 | 30.26 | 30.57 | 30.37 | -4.29% | 5,139,738 |
| Oct 18, 2024 | 32.31 | 32.35 | 31.65 | 31.94 | 31.73 | -0.25% | 1,627,338 |
| Oct 17, 2024 | 32.32 | 32.68 | 31.65 | 32.02 | 31.81 | -1.39% | 2,449,738 |
| Oct 16, 2024 | 31.39 | 32.76 | 31.20 | 32.47 | 32.26 | 4.37% | 4,215,600 |
| Oct 15, 2024 | 30.87 | 32.20 | 30.77 | 31.11 | 30.91 | 0.26% | 3,136,207 |
| Oct 14, 2024 | 31.90 | 31.97 | 30.75 | 31.03 | 30.83 | -1.27% | 3,780,503 |
| Oct 11, 2024 | 31.11 | 31.96 | 30.86 | 31.43 | 31.23 | 0.67% | 4,852,000 |
| Oct 10, 2024 | 29.42 | 31.31 | 29.31 | 31.22 | 31.02 | 5.44% | 5,556,731 |
| Oct 9, 2024 | 29.57 | 29.88 | 29.28 | 29.61 | 29.42 | 0.10% | 3,430,749 |
| Oct 8, 2024 | 29.45 | 30.29 | 29.31 | 29.58 | 29.39 | -0.67% | 3,001,700 |
| Oct 7, 2024 | 29.93 | 30.16 | 29.35 | 29.78 | 29.59 | -0.47% | 3,314,900 |
| Oct 4, 2024 | 30.13 | 30.87 | 29.62 | 29.92 | 29.73 | 1.18% | 4,786,500 |
| Oct 3, 2024 | 29.80 | 29.84 | 28.94 | 29.57 | 29.38 | -2.15% | 3,708,200 |
| Oct 2, 2024 | 31.09 | 31.22 | 30.01 | 30.22 | 30.02 | -2.80% | 4,331,300 |
| Oct 1, 2024 | 31.69 | 32.10 | 30.43 | 31.09 | 30.89 | -2.60% | 5,105,829 |
| Sep 30, 2024 | 32.33 | 32.65 | 31.25 | 31.92 | 31.71 | -1.45% | 55,123,181 |
| Sep 27, 2024 | 32.03 | 32.66 | 31.88 | 32.39 | 32.18 | 2.05% | 3,913,400 |
| Sep 26, 2024 | 30.80 | 31.80 | 30.77 | 31.74 | 31.53 | 3.96% | 4,114,538 |
| Sep 25, 2024 | 30.04 | 30.66 | 29.71 | 30.53 | 30.33 | 1.53% | 4,058,900 |
| Sep 24, 2024 | 30.53 | 30.76 | 30.00 | 30.07 | 29.87 | -0.89% | 3,131,700 |
| Sep 23, 2024 | 29.36 | 30.67 | 29.14 | 30.34 | 30.14 | 3.62% | 6,054,100 |
| Sep 20, 2024 | 29.82 | 29.93 | 28.96 | 29.28 | 29.09 | -2.14% | 9,059,400 |
| Sep 19, 2024 | 30.50 | 30.92 | 29.36 | 29.92 | 29.73 | 0.71% | 4,266,245 |
| Sep 18, 2024 | 29.28 | 30.47 | 29.28 | 29.71 | 29.52 | 1.89% | 4,203,791 |
| Sep 17, 2024 | 29.06 | 29.63 | 29.01 | 29.16 | 28.97 | 0.86% | 4,261,000 |
| Sep 16, 2024 | 27.17 | 29.23 | 27.17 | 28.91 | 28.72 | 6.25% | 6,891,345 |
| Sep 13, 2024 | 27.71 | 28.23 | 27.15 | 27.21 | 27.03 | -0.18% | 4,164,743 |
| Sep 12, 2024 | 27.08 | 27.42 | 26.63 | 27.26 | 27.08 | 1.00% | 6,357,000 |
| Sep 11, 2024 | 26.60 | 27.10 | 26.21 | 26.99 | 26.81 | 1.05% | 6,155,800 |
| Sep 10, 2024 | 27.50 | 27.50 | 26.66 | 26.71 | 26.54 | -3.01% | 8,006,026 |
| Sep 9, 2024 | 28.74 | 28.75 | 27.52 | 27.54 | 27.36 | -3.67% | 6,597,849 |
| Sep 6, 2024 | 29.30 | 29.58 | 28.48 | 28.59 | 28.40 | -2.79% | 5,835,919 |
| Sep 5, 2024 | 29.66 | 30.36 | 29.39 | 29.41 | 29.22 | -0.34% | 7,738,300 |
| Sep 4, 2024 | 30.23 | 30.66 | 29.42 | 29.51 | 29.32 | -3.21% | 10,955,100 |
| Sep 3, 2024 | 30.81 | 31.50 | 30.42 | 30.49 | 30.29 | -0.88% | 6,996,726 |
| Aug 30, 2024 | 31.18 | 31.19 | 30.19 | 30.76 | 30.56 | -0.77% | 5,164,131 |
| Aug 29, 2024 | 32.49 | 32.52 | 30.74 | 31.00 | 30.80 | -4.00% | 5,041,229 |
| Aug 28, 2024 | 33.89 | 34.39 | 31.84 | 32.29 | 32.08 | -7.00% | 10,274,100 |
| Aug 27, 2024 | 34.89 | 35.08 | 34.38 | 34.72 | 34.49 | -1.25% | 7,204,730 |
| Aug 26, 2024 | 35.54 | 36.15 | 34.60 | 35.16 | 34.93 | -1.24% | 5,043,014 |
| Aug 23, 2024 | 34.32 | 35.64 | 34.16 | 35.60 | 35.37 | 4.58% | 3,332,534 |
| Aug 22, 2024 | 34.58 | 34.72 | 33.55 | 34.04 | 33.62 | -1.65% | 3,257,239 |
| Aug 21, 2024 | 33.49 | 34.78 | 33.36 | 34.61 | 34.18 | 4.22% | 3,518,700 |
| Aug 20, 2024 | 34.10 | 34.40 | 32.92 | 33.21 | 32.80 | -3.06% | 3,592,257 |
| Aug 19, 2024 | 33.71 | 34.50 | 33.71 | 34.26 | 33.84 | 1.63% | 3,898,000 |
| Aug 16, 2024 | 32.77 | 34.30 | 32.57 | 33.71 | 33.29 | 2.43% | 3,599,575 |
| Aug 15, 2024 | 32.64 | 33.67 | 32.32 | 32.91 | 32.50 | 4.81% | 4,033,754 |
| Aug 14, 2024 | 31.71 | 31.97 | 31.06 | 31.40 | 31.01 | -0.63% | 2,767,551 |
| Aug 13, 2024 | 31.56 | 32.17 | 31.30 | 31.60 | 31.21 | 0.89% | 3,111,510 |
| Aug 12, 2024 | 31.41 | 31.59 | 31.00 | 31.32 | 30.93 | -0.38% | 2,912,108 |
| Aug 9, 2024 | 31.75 | 31.99 | 31.15 | 31.44 | 31.05 | -1.19% | 2,300,600 |
| Aug 8, 2024 | 30.85 | 31.89 | 30.65 | 31.82 | 31.43 | 4.12% | 3,247,500 |
| Aug 7, 2024 | 32.05 | 32.19 | 30.45 | 30.56 | 30.18 | -3.47% | 3,933,106 |
| Aug 6, 2024 | 31.64 | 32.06 | 31.18 | 31.66 | 31.27 | 1.38% | 6,136,521 |
| Aug 5, 2024 | 31.70 | 31.79 | 30.77 | 31.23 | 30.84 | -5.93% | 7,346,757 |
| Aug 2, 2024 | 34.00 | 34.09 | 33.02 | 33.20 | 32.79 | -5.49% | 4,421,169 |
| Aug 1, 2024 | 36.90 | 37.25 | 34.56 | 35.13 | 34.70 | -4.41% | 3,006,328 |