Bath & Body Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	38.28	38.48	37.35	37.61	37.61	-1.98%	2,105,347
Jan 30, 2025	37.79	38.72	37.76	38.37	38.37	2.05%	2,284,022
Jan 29, 2025	38.30	38.61	37.42	37.60	37.60	-1.62%	2,415,498
Jan 28, 2025	36.60	38.27	36.44	38.22	38.22	4.34%	3,165,558
Jan 27, 2025	36.93	37.57	36.12	36.63	36.63	-0.97%	2,984,643
Jan 24, 2025	37.55	37.81	36.92	36.99	36.99	-0.80%	2,087,821
Jan 23, 2025	37.39	37.94	37.09	37.29	37.29	-0.51%	2,866,789
Jan 22, 2025	37.43	37.51	36.88	37.48	37.48	0.51%	1,957,691
Jan 21, 2025	37.17	37.58	36.84	37.29	37.29	1.47%	2,316,265
Jan 17, 2025	36.88	37.47	36.71	36.75	36.75	0.19%	3,152,248
Jan 16, 2025	36.78	36.96	35.88	36.68	36.68	-0.68%	3,636,194
Jan 15, 2025	37.68	37.75	36.54	36.93	36.93	0.38%	4,276,089
Jan 14, 2025	37.00	38.13	36.44	36.79	36.79	0.03%	3,152,613
Jan 13, 2025	36.12	36.88	35.51	36.78	36.78	1.02%	3,540,964
Jan 10, 2025	36.95	37.06	36.07	36.41	36.41	-1.51%	3,799,110
Jan 8, 2025	36.61	37.00	36.13	36.97	36.97	0.33%	2,213,525
Jan 7, 2025	36.89	37.88	36.42	36.85	36.85	0.82%	3,432,824
Jan 6, 2025	38.12	38.29	36.43	36.55	36.55	-3.05%	4,220,986
Jan 3, 2025	37.99	38.01	37.11	37.70	37.70	-0.55%	3,324,583
Jan 2, 2025	39.26	39.92	37.51	37.91	37.91	-2.22%	2,901,661
Dec 31, 2024	39.10	39.73	38.50	38.77	38.77	-0.28%	2,361,256
Dec 30, 2024	37.63	39.11	37.56	38.88	38.88	1.83%	3,019,824
Dec 27, 2024	38.02	38.69	37.80	38.18	38.18	-0.05%	2,752,840
Dec 26, 2024	39.15	39.22	38.17	38.20	38.20	-2.28%	2,780,541
Dec 24, 2024	39.01	39.22	38.59	39.09	39.09	0.26%	981,140
Dec 23, 2024	39.04	39.43	38.04	38.99	38.99	-0.71%	2,819,909
Dec 20, 2024	38.52	40.10	38.18	39.27	39.27	1.79%	8,581,267
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%	3,831,285
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%	4,506,671
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%	5,625,789
Dec 5, 2024	38.01	38.42	36.77	36.78	36.78	-3.46%	4,576,484
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%	6,615,285
Nov 29, 2024	35.92	36.80	35.92	36.24	36.24	0.95%	3,250,198
Nov 27, 2024	35.70	36.70	35.65	35.90	35.90	1.90%	5,967,770
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%	29,582,160
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%	4,626,257
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	31.34	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	31.41	0.16%	2,739,578
Nov 12, 2024	31.63	31.91	31.17	31.56	31.36	0.16%	3,414,504
Nov 11, 2024	30.46	31.82	30.16	31.51	31.31	5.03%	13,807,371
Nov 8, 2024	30.34	30.93	29.72	30.00	29.81	-5.51%	9,932,695
Nov 7, 2024	31.98	32.36	31.41	31.75	31.55	-	4,734,128
Nov 6, 2024	31.54	32.39	31.04	31.75	31.55	0.41%	8,226,116
Nov 5, 2024	31.10	31.67	30.98	31.62	31.42	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%	4,164,993
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%	4,215,593
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%	4,851,966
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%	3,001,694
Oct 7, 2024	29.93	30.16	29.35	29.78	29.59	-0.47%	3,314,883
Oct 4, 2024	30.13	30.87	29.62	29.92	29.73	1.18%	4,786,485
Oct 3, 2024	29.80	29.84	28.94	29.57	29.38	-2.15%	3,708,167
Oct 2, 2024	31.09	31.22	30.01	30.22	30.02	-2.80%	4,331,286
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%	3,913,371
Sep 26, 2024	30.80	31.80	30.77	31.74	31.54	3.96%	4,114,538
Sep 25, 2024	30.04	30.66	29.71	30.53	30.33	1.53%	4,058,854
Sep 24, 2024	30.53	30.76	30.00	30.07	29.88	-0.89%	3,131,660
Sep 23, 2024	29.36	30.67	29.14	30.34	30.14	3.62%	6,054,066
Sep 20, 2024	29.82	29.93	28.96	29.28	29.09	-2.14%	9,059,361
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%	4,260,950
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%	6,356,951
Sep 11, 2024	26.60	27.10	26.21	26.99	26.82	1.05%	6,155,789
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