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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.66 | 26.97 | 26.42 | 26.63 | 26.63 | 0.15% | 4,333,685 |
| Jun 5, 2025 | 26.63 | 27.04 | 26.35 | 26.59 | 26.39 | -1.66% | 5,165,129 |
| Jun 4, 2025 | 27.16 | 27.32 | 26.65 | 27.04 | 26.84 | -0.41% | 6,019,138 |
| Jun 3, 2025 | 26.83 | 27.53 | 26.55 | 27.15 | 26.95 | 1.57% | 6,370,301 |
| Jun 2, 2025 | 27.95 | 28.04 | 26.45 | 26.73 | 26.53 | -4.94% | 9,521,764 |
| May 30, 2025 | 28.42 | 28.74 | 27.86 | 28.12 | 27.91 | -1.61% | 6,155,197 |
| May 29, 2025 | 31.22 | 31.30 | 28.08 | 28.58 | 28.37 | -6.23% | 11,888,041 |
| May 28, 2025 | 30.74 | 30.82 | 30.13 | 30.48 | 30.25 | -0.20% | 8,570,626 |
| May 27, 2025 | 30.91 | 31.11 | 30.26 | 30.54 | 30.31 | 0.89% | 7,606,968 |
| May 23, 2025 | 30.86 | 31.16 | 30.19 | 30.27 | 30.04 | -3.54% | 4,249,730 |
| May 22, 2025 | 31.13 | 31.66 | 30.99 | 31.38 | 31.15 | 0.67% | 4,085,302 |
| May 21, 2025 | 32.90 | 33.24 | 31.12 | 31.17 | 30.94 | -6.84% | 4,526,570 |
| May 20, 2025 | 34.18 | 34.29 | 33.38 | 33.46 | 33.21 | -0.36% | 4,007,784 |
| May 19, 2025 | 32.92 | 33.85 | 32.70 | 33.58 | 33.33 | -0.53% | 5,259,972 |
| May 16, 2025 | 34.13 | 34.20 | 33.50 | 33.76 | 33.51 | -0.62% | 5,680,716 |
| May 15, 2025 | 34.06 | 34.11 | 33.35 | 33.97 | 33.72 | -0.18% | 2,665,767 |
| May 14, 2025 | 33.63 | 34.64 | 33.38 | 34.03 | 33.78 | 1.07% | 3,641,015 |
| May 13, 2025 | 33.63 | 33.82 | 33.14 | 33.67 | 33.42 | 0.72% | 3,073,046 |
| May 12, 2025 | 32.90 | 34.66 | 32.79 | 33.43 | 33.18 | 7.67% | 4,863,898 |
| May 9, 2025 | 31.88 | 32.06 | 30.97 | 31.05 | 30.82 | -2.17% | 2,329,384 |
| May 8, 2025 | 31.09 | 31.92 | 30.77 | 31.74 | 31.50 | 4.10% | 3,140,459 |
| May 7, 2025 | 30.38 | 30.83 | 29.87 | 30.49 | 30.26 | 2.08% | 2,509,756 |
| May 6, 2025 | 29.93 | 30.28 | 29.74 | 29.87 | 29.65 | -1.48% | 2,627,807 |
| May 5, 2025 | 30.90 | 30.94 | 30.27 | 30.32 | 30.09 | -2.79% | 3,307,278 |
| May 2, 2025 | 30.75 | 31.37 | 30.56 | 31.19 | 30.96 | 3.79% | 2,876,794 |
| May 1, 2025 | 30.67 | 30.78 | 29.98 | 30.05 | 29.83 | -1.51% | 3,911,434 |
| Apr 30, 2025 | 30.01 | 30.56 | 29.30 | 30.51 | 30.28 | -1.04% | 2,772,186 |
| Apr 29, 2025 | 30.88 | 31.52 | 30.41 | 30.83 | 30.60 | -1.25% | 3,526,797 |
| Apr 28, 2025 | 29.85 | 31.30 | 29.81 | 31.22 | 30.99 | 5.54% | 5,691,493 |
| Apr 25, 2025 | 29.71 | 29.87 | 29.01 | 29.58 | 29.36 | -0.57% | 3,024,976 |
| Apr 24, 2025 | 28.90 | 29.79 | 28.53 | 29.75 | 29.53 | 3.51% | 3,868,499 |
| Apr 23, 2025 | 30.00 | 30.80 | 28.58 | 28.74 | 28.53 | -0.03% | 5,209,314 |
| Apr 22, 2025 | 28.16 | 29.10 | 28.09 | 28.75 | 28.54 | 3.75% | 3,941,508 |
| Apr 21, 2025 | 28.23 | 28.33 | 27.06 | 27.71 | 27.50 | -2.50% | 5,032,625 |
| Apr 17, 2025 | 27.39 | 28.68 | 27.39 | 28.42 | 28.21 | 3.35% | 4,852,741 |
| Apr 16, 2025 | 27.39 | 27.96 | 27.09 | 27.50 | 27.30 | -0.47% | 4,168,359 |
| Apr 15, 2025 | 28.41 | 28.61 | 27.29 | 27.63 | 27.42 | -3.56% | 4,784,173 |
| Apr 14, 2025 | 27.75 | 28.89 | 27.33 | 28.65 | 28.44 | 7.55% | 10,021,768 |
| Apr 11, 2025 | 27.39 | 27.66 | 25.89 | 26.64 | 26.44 | -3.55% | 7,878,176 |
| Apr 10, 2025 | 28.94 | 29.23 | 26.79 | 27.62 | 27.41 | -7.96% | 6,803,820 |
| Apr 9, 2025 | 26.03 | 30.23 | 25.54 | 30.01 | 29.79 | 17.64% | 7,946,035 |
| Apr 8, 2025 | 27.54 | 28.00 | 24.96 | 25.51 | 25.32 | -5.97% | 7,841,065 |
| Apr 7, 2025 | 25.87 | 28.33 | 25.32 | 27.13 | 26.93 | -0.59% | 9,575,337 |
| Apr 4, 2025 | 26.81 | 27.80 | 25.41 | 27.29 | 27.09 | -2.01% | 9,961,639 |
| Apr 3, 2025 | 30.04 | 30.04 | 27.50 | 27.85 | 27.64 | -12.34% | 8,688,054 |
| Apr 2, 2025 | 30.15 | 32.05 | 30.15 | 31.77 | 31.53 | 3.72% | 4,263,395 |
| Apr 1, 2025 | 30.48 | 30.92 | 29.95 | 30.63 | 30.40 | 1.02% | 4,712,050 |
| Mar 31, 2025 | 30.45 | 30.92 | 29.85 | 30.32 | 30.09 | -2.04% | 7,184,668 |
| Mar 28, 2025 | 31.61 | 31.96 | 30.75 | 30.95 | 30.72 | -2.98% | 3,958,569 |
| Mar 27, 2025 | 31.57 | 32.35 | 30.82 | 31.90 | 31.66 | 0.35% | 3,363,408 |