Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
25.65
-0.11 (-0.43%)
At close: Oct 1, 2025, 4:00 PM EDT
25.63
-0.02 (-0.08%)
After-hours: Oct 1, 2025, 6:05 PM EDT
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 25.66 | 26.02 | 24.96 | 25.65 | - | -0.43% | 8,239,531 |
| 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 |
| Aug 13, 2025 | 28.56 | 29.62 | 28.46 | 29.60 | 29.41 | 3.79% | 4,675,468 |
| Aug 12, 2025 | 28.17 | 29.03 | 28.09 | 28.52 | 28.34 | 2.00% | 4,129,521 |
| Aug 11, 2025 | 28.59 | 28.76 | 27.81 | 27.96 | 27.78 | -1.93% | 4,387,020 |
| Aug 8, 2025 | 29.25 | 29.39 | 28.31 | 28.51 | 28.33 | -2.66% | 3,296,104 |
| Aug 7, 2025 | 29.52 | 29.68 | 28.94 | 29.29 | 29.10 | 0.62% | 3,409,094 |
| Aug 6, 2025 | 29.00 | 30.25 | 28.96 | 29.11 | 28.92 | 0.62% | 5,129,609 |
| Aug 5, 2025 | 28.86 | 29.23 | 28.40 | 28.93 | 28.75 | 0.45% | 4,512,139 |
| Aug 4, 2025 | 28.63 | 29.21 | 28.50 | 28.80 | 28.62 | 2.24% | 4,643,690 |
| Aug 1, 2025 | 28.31 | 28.39 | 27.69 | 28.17 | 27.99 | -2.73% | 8,824,532 |
| Jul 31, 2025 | 30.11 | 30.24 | 28.82 | 28.96 | 28.78 | -3.63% | 4,679,319 |
| Jul 30, 2025 | 31.16 | 31.40 | 29.79 | 30.05 | 29.86 | -2.88% | 4,839,866 |
| Jul 29, 2025 | 31.15 | 31.39 | 30.71 | 30.94 | 30.74 | -0.23% | 4,044,946 |
| Jul 28, 2025 | 31.85 | 31.85 | 30.81 | 31.01 | 30.81 | -1.74% | 5,399,930 |
| Jul 25, 2025 | 31.69 | 31.74 | 30.93 | 31.56 | 31.36 | 0.41% | 3,723,386 |
| Jul 24, 2025 | 32.78 | 32.95 | 31.34 | 31.43 | 31.23 | -4.79% | 4,828,960 |
| Jul 23, 2025 | 33.48 | 33.67 | 32.98 | 33.01 | 32.80 | -0.30% | 2,981,418 |