Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
32.05
+1.49 (4.88%)
Sep 4, 2025, 1:17 PM - Market open
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.98 | 32.32 | 30.89 | 32.09 | - | 5.01% | 2,893,428 |
| 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 |
| Jul 22, 2025 | 32.55 | 33.36 | 32.41 | 33.11 | 32.90 | 2.32% | 5,056,465 |
| Jul 21, 2025 | 32.15 | 33.19 | 32.00 | 32.36 | 32.15 | 1.83% | 4,529,403 |
| Jul 18, 2025 | 31.45 | 31.83 | 31.08 | 31.78 | 31.58 | 0.22% | 4,055,588 |
| Jul 17, 2025 | 30.77 | 31.92 | 30.74 | 31.71 | 31.51 | 3.02% | 3,909,440 |
| Jul 16, 2025 | 31.23 | 31.44 | 30.11 | 30.78 | 30.58 | -1.31% | 4,111,148 |
| Jul 15, 2025 | 32.00 | 32.35 | 31.13 | 31.19 | 30.99 | -2.23% | 4,063,739 |
| Jul 14, 2025 | 32.74 | 32.74 | 31.50 | 31.90 | 31.70 | -2.86% | 5,253,890 |
| Jul 11, 2025 | 33.02 | 33.31 | 32.61 | 32.84 | 32.63 | -2.41% | 5,319,587 |
| Jul 10, 2025 | 32.95 | 33.96 | 32.77 | 33.65 | 33.44 | 2.12% | 4,073,237 |
| Jul 9, 2025 | 33.63 | 33.87 | 32.81 | 32.95 | 32.74 | -1.67% | 5,990,972 |
| Jul 8, 2025 | 33.11 | 33.90 | 32.76 | 33.51 | 33.30 | 2.16% | 7,767,792 |
| Jul 7, 2025 | 32.81 | 33.21 | 32.46 | 32.80 | 32.59 | -1.03% | 5,673,195 |
| Jul 3, 2025 | 32.72 | 33.44 | 32.72 | 33.14 | 32.93 | 1.10% | 2,765,646 |
| Jul 2, 2025 | 32.26 | 32.89 | 31.83 | 32.78 | 32.57 | 1.96% | 5,603,789 |
| Jul 1, 2025 | 29.87 | 32.45 | 29.77 | 32.15 | 31.95 | 7.31% | 7,497,510 |
| Jun 30, 2025 | 30.18 | 30.23 | 29.60 | 29.96 | 29.77 | -0.33% | 4,770,787 |
| Jun 27, 2025 | 29.37 | 30.27 | 29.26 | 30.06 | 29.87 | 3.16% | 5,144,916 |
| Jun 26, 2025 | 28.89 | 29.23 | 28.42 | 29.14 | 28.95 | 1.15% | 3,880,778 |
| Jun 25, 2025 | 28.76 | 29.00 | 28.31 | 28.81 | 28.63 | 0.35% | 5,707,234 |