Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
26.63
+0.04 (0.15%)
At close: Jun 6, 2025, 4:00 PM
26.68
+0.05 (0.19%)
After-hours: Jun 6, 2025, 7:15 PM EDT

Bath & Body Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.6626.9726.4226.6326.630.15%4,333,685
Jun 5, 202526.6327.0426.3526.5926.39-1.66%5,165,129
Jun 4, 202527.1627.3226.6527.0426.84-0.41%6,019,138
Jun 3, 202526.8327.5326.5527.1526.951.57%6,370,301
Jun 2, 202527.9528.0426.4526.7326.53-4.94%9,521,764
May 30, 202528.4228.7427.8628.1227.91-1.61%6,155,197
May 29, 202531.2231.3028.0828.5828.37-6.23%11,888,041
May 28, 202530.7430.8230.1330.4830.25-0.20%8,570,626
May 27, 202530.9131.1130.2630.5430.310.89%7,606,968
May 23, 202530.8631.1630.1930.2730.04-3.54%4,249,730
May 22, 202531.1331.6630.9931.3831.150.67%4,085,302
May 21, 202532.9033.2431.1231.1730.94-6.84%4,526,570
May 20, 202534.1834.2933.3833.4633.21-0.36%4,007,784
May 19, 202532.9233.8532.7033.5833.33-0.53%5,259,972
May 16, 202534.1334.2033.5033.7633.51-0.62%5,680,716
May 15, 202534.0634.1133.3533.9733.72-0.18%2,665,767
May 14, 202533.6334.6433.3834.0333.781.07%3,641,015
May 13, 202533.6333.8233.1433.6733.420.72%3,073,046
May 12, 202532.9034.6632.7933.4333.187.67%4,863,898
May 9, 202531.8832.0630.9731.0530.82-2.17%2,329,384
May 8, 202531.0931.9230.7731.7431.504.10%3,140,459
May 7, 202530.3830.8329.8730.4930.262.08%2,509,756
May 6, 202529.9330.2829.7429.8729.65-1.48%2,627,807
May 5, 202530.9030.9430.2730.3230.09-2.79%3,307,278
May 2, 202530.7531.3730.5631.1930.963.79%2,876,794
May 1, 202530.6730.7829.9830.0529.83-1.51%3,911,434
Apr 30, 202530.0130.5629.3030.5130.28-1.04%2,772,186
Apr 29, 202530.8831.5230.4130.8330.60-1.25%3,526,797
Apr 28, 202529.8531.3029.8131.2230.995.54%5,691,493
Apr 25, 202529.7129.8729.0129.5829.36-0.57%3,024,976
Apr 24, 202528.9029.7928.5329.7529.533.51%3,868,499
Apr 23, 202530.0030.8028.5828.7428.53-0.03%5,209,314
Apr 22, 202528.1629.1028.0928.7528.543.75%3,941,508
Apr 21, 202528.2328.3327.0627.7127.50-2.50%5,032,625
Apr 17, 202527.3928.6827.3928.4228.213.35%4,852,741
Apr 16, 202527.3927.9627.0927.5027.30-0.47%4,168,359
Apr 15, 202528.4128.6127.2927.6327.42-3.56%4,784,173
Apr 14, 202527.7528.8927.3328.6528.447.55%10,021,768
Apr 11, 202527.3927.6625.8926.6426.44-3.55%7,878,176
Apr 10, 202528.9429.2326.7927.6227.41-7.96%6,803,820
Apr 9, 202526.0330.2325.5430.0129.7917.64%7,946,035
Apr 8, 202527.5428.0024.9625.5125.32-5.97%7,841,065
Apr 7, 202525.8728.3325.3227.1326.93-0.59%9,575,337
Apr 4, 202526.8127.8025.4127.2927.09-2.01%9,961,639
Apr 3, 202530.0430.0427.5027.8527.64-12.34%8,688,054
Apr 2, 202530.1532.0530.1531.7731.533.72%4,263,395
Apr 1, 202530.4830.9229.9530.6330.401.02%4,712,050
Mar 31, 202530.4530.9229.8530.3230.09-2.04%7,184,668
Mar 28, 202531.6131.9630.7530.9530.72-2.98%3,958,569
Mar 27, 202531.5732.3530.8231.9031.660.35%3,363,408