Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
20.19
-0.24 (-1.17%)
Dec 30, 2025, 4:00 PM EST - Market closed
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 20.34 | 20.51 | 20.17 | 20.19 | 20.19 | -1.17% | 4,727,142 |
| Dec 29, 2025 | 19.66 | 20.54 | 19.53 | 20.43 | 20.43 | 3.23% | 7,650,698 |
| Dec 26, 2025 | 19.64 | 19.89 | 19.55 | 19.79 | 19.79 | 0.35% | 4,441,827 |
| Dec 24, 2025 | 19.37 | 19.86 | 19.21 | 19.72 | 19.72 | 2.44% | 3,123,609 |
| Dec 23, 2025 | 19.32 | 19.60 | 19.15 | 19.25 | 19.25 | -0.16% | 6,057,242 |
| Dec 22, 2025 | 19.73 | 19.98 | 19.17 | 19.28 | 19.28 | -2.58% | 6,040,262 |
| Dec 19, 2025 | 19.55 | 19.95 | 19.50 | 19.79 | 19.79 | 0.87% | 8,736,400 |
| Dec 18, 2025 | 19.80 | 20.02 | 19.61 | 19.62 | 19.62 | -0.25% | 5,375,417 |
| Dec 17, 2025 | 19.82 | 20.36 | 19.54 | 19.67 | 19.67 | 0.15% | 7,201,547 |
| Dec 16, 2025 | 19.99 | 20.03 | 19.46 | 19.64 | 19.64 | -0.41% | 5,061,092 |
| Dec 15, 2025 | 20.20 | 20.20 | 19.52 | 19.72 | 19.72 | -1.65% | 8,712,290 |
| Dec 12, 2025 | 20.05 | 20.34 | 19.90 | 20.05 | 20.05 | 0.55% | 5,023,612 |
| Dec 11, 2025 | 19.53 | 20.09 | 19.45 | 19.94 | 19.94 | 2.10% | 6,314,625 |
| Dec 10, 2025 | 18.82 | 19.89 | 18.74 | 19.53 | 19.53 | 2.68% | 7,637,402 |
| Dec 9, 2025 | 19.40 | 19.64 | 19.00 | 19.02 | 19.02 | -3.21% | 5,915,065 |
| Dec 8, 2025 | 18.82 | 19.71 | 18.66 | 19.65 | 19.65 | 4.35% | 8,844,207 |
| Dec 5, 2025 | 19.14 | 19.22 | 18.82 | 18.83 | 18.83 | -0.95% | 6,243,890 |
| Dec 4, 2025 | 19.13 | 19.29 | 18.83 | 19.01 | 19.01 | - | 5,755,806 |
| Dec 3, 2025 | 18.69 | 19.23 | 18.45 | 19.01 | 19.01 | 2.20% | 8,839,547 |
| Dec 2, 2025 | 18.89 | 19.04 | 18.51 | 18.60 | 18.60 | -2.00% | 7,873,195 |
| Dec 1, 2025 | 17.38 | 19.35 | 17.30 | 18.98 | 18.98 | 9.02% | 19,082,817 |
| Nov 28, 2025 | 17.44 | 17.59 | 17.29 | 17.41 | 17.41 | 0.23% | 3,055,331 |
| Nov 26, 2025 | 17.03 | 17.81 | 16.96 | 17.37 | 17.37 | 2.78% | 8,935,779 |
| Nov 25, 2025 | 15.86 | 17.16 | 15.86 | 16.90 | 16.90 | 8.61% | 15,683,459 |
| Nov 24, 2025 | 15.02 | 15.75 | 15.02 | 15.56 | 15.56 | 4.78% | 18,628,902 |
| Nov 21, 2025 | 15.30 | 15.55 | 14.28 | 14.85 | 14.85 | -6.13% | 29,268,511 |
| Nov 20, 2025 | 15.86 | 16.53 | 15.43 | 15.82 | 15.62 | -24.81% | 41,134,950 |
| Nov 19, 2025 | 21.19 | 21.32 | 20.88 | 21.04 | 20.77 | -0.28% | 9,501,202 |
| Nov 18, 2025 | 21.25 | 21.35 | 20.86 | 21.10 | 20.83 | -1.63% | 8,053,938 |
| Nov 17, 2025 | 22.06 | 22.43 | 21.37 | 21.45 | 21.18 | -2.50% | 9,805,650 |
| Nov 14, 2025 | 21.85 | 22.15 | 21.75 | 22.00 | 21.72 | 0.05% | 6,283,864 |
| Nov 13, 2025 | 22.29 | 22.67 | 21.87 | 21.99 | 21.71 | -1.83% | 4,312,995 |
| Nov 12, 2025 | 21.73 | 22.51 | 21.71 | 22.40 | 22.12 | 2.00% | 5,635,740 |
| Nov 11, 2025 | 22.31 | 22.52 | 21.82 | 21.96 | 21.68 | -2.10% | 8,378,628 |
| Nov 10, 2025 | 23.10 | 23.25 | 22.27 | 22.43 | 22.15 | -2.10% | 7,185,610 |
| Nov 7, 2025 | 22.63 | 23.05 | 22.38 | 22.91 | 22.62 | 1.10% | 6,013,190 |
| Nov 6, 2025 | 23.70 | 23.99 | 22.58 | 22.66 | 22.37 | -4.19% | 6,036,172 |
| Nov 5, 2025 | 23.51 | 24.04 | 23.29 | 23.65 | 23.35 | 0.21% | 5,265,639 |
| Nov 4, 2025 | 23.99 | 24.09 | 23.40 | 23.60 | 23.30 | -2.60% | 4,784,053 |
| Nov 3, 2025 | 24.40 | 25.21 | 23.91 | 24.23 | 23.92 | -1.02% | 6,599,158 |
| Oct 31, 2025 | 23.99 | 24.53 | 23.49 | 24.48 | 24.17 | 2.30% | 5,926,711 |
| Oct 30, 2025 | 24.66 | 24.70 | 23.79 | 23.93 | 23.63 | -3.93% | 7,605,679 |
| Oct 29, 2025 | 25.73 | 25.86 | 24.81 | 24.91 | 24.60 | -4.52% | 5,935,477 |
| Oct 28, 2025 | 26.00 | 26.42 | 25.61 | 26.09 | 25.76 | 0.19% | 3,331,594 |
| Oct 27, 2025 | 26.84 | 26.89 | 25.92 | 26.04 | 25.71 | -3.56% | 5,682,328 |
| Oct 24, 2025 | 27.15 | 27.40 | 26.96 | 27.00 | 26.66 | -0.18% | 4,165,113 |
| Oct 23, 2025 | 26.04 | 27.22 | 26.03 | 27.05 | 26.71 | 3.76% | 5,179,814 |
| Oct 22, 2025 | 26.36 | 26.69 | 26.00 | 26.07 | 25.74 | -1.14% | 5,323,294 |
| Oct 21, 2025 | 25.85 | 26.66 | 25.75 | 26.37 | 26.04 | 2.29% | 3,859,093 |
| Oct 20, 2025 | 26.48 | 26.88 | 25.74 | 25.78 | 25.45 | -2.72% | 4,685,528 |