Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
30.51
+0.07 (0.23%)
Nov 20, 2024, 4:00 PM EST - Market closed
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 30.14 | 30.80 | 29.82 | 30.51 | 30.51 | 0.23% | 3,777,250 |
| Nov 19, 2024 | 31.24 | 31.28 | 30.11 | 30.44 | 30.44 | -3.21% | 4,626,257 |
| Nov 18, 2024 | 31.74 | 31.90 | 30.82 | 31.45 | 31.45 | -0.29% | 3,992,148 |
| Nov 15, 2024 | 31.34 | 31.58 | 30.64 | 31.54 | 31.54 | 0.67% | 3,106,157 |
| Nov 14, 2024 | 31.77 | 31.94 | 31.24 | 31.33 | 31.33 | -0.89% | 4,546,426 |
| Nov 13, 2024 | 31.78 | 32.10 | 31.39 | 31.61 | 31.61 | 0.16% | 2,739,578 |
| Nov 12, 2024 | 31.63 | 31.91 | 31.17 | 31.56 | 31.56 | 0.16% | 3,414,504 |
| Nov 11, 2024 | 30.46 | 31.82 | 30.16 | 31.51 | 31.51 | 5.03% | 13,807,371 |
| Nov 8, 2024 | 30.34 | 30.93 | 29.72 | 30.00 | 30.00 | -5.51% | 9,932,695 |
| Nov 7, 2024 | 31.98 | 32.36 | 31.41 | 31.75 | 31.75 | - | 4,734,128 |
| Nov 6, 2024 | 31.54 | 32.39 | 31.04 | 31.75 | 31.75 | 0.41% | 8,226,116 |
| Nov 5, 2024 | 31.10 | 31.67 | 30.98 | 31.62 | 31.62 | 1.09% | 4,249,634 |
| Nov 4, 2024 | 28.99 | 31.45 | 28.92 | 31.28 | 31.28 | 8.16% | 7,814,959 |
| Nov 1, 2024 | 28.40 | 29.29 | 28.34 | 28.92 | 28.92 | 1.90% | 4,339,783 |
| Oct 31, 2024 | 28.69 | 28.83 | 27.99 | 28.38 | 28.38 | -1.56% | 4,074,501 |
| Oct 30, 2024 | 28.80 | 29.50 | 28.76 | 28.83 | 28.83 | -0.03% | 2,912,404 |
| Oct 29, 2024 | 29.24 | 29.56 | 28.60 | 28.84 | 28.84 | -2.07% | 4,164,993 |
| Oct 28, 2024 | 30.38 | 30.57 | 29.42 | 29.45 | 29.45 | -3.06% | 4,518,146 |
| Oct 25, 2024 | 30.14 | 30.62 | 29.74 | 30.38 | 30.38 | 1.44% | 5,231,551 |
| Oct 24, 2024 | 29.74 | 30.14 | 29.41 | 29.95 | 29.95 | 1.63% | 3,728,731 |
| Oct 23, 2024 | 29.96 | 30.22 | 29.20 | 29.47 | 29.47 | -1.17% | 3,385,955 |
| Oct 22, 2024 | 30.52 | 30.52 | 29.40 | 29.82 | 29.82 | -2.45% | 5,034,331 |
| Oct 21, 2024 | 31.80 | 31.92 | 30.26 | 30.57 | 30.57 | -4.29% | 5,139,738 |
| Oct 18, 2024 | 32.31 | 32.35 | 31.65 | 31.94 | 31.94 | -0.25% | 1,627,338 |
| Oct 17, 2024 | 32.32 | 32.68 | 31.65 | 32.02 | 32.02 | -1.39% | 2,449,738 |
| Oct 16, 2024 | 31.39 | 32.76 | 31.20 | 32.47 | 32.47 | 4.37% | 4,215,593 |
| Oct 15, 2024 | 30.87 | 32.20 | 30.77 | 31.11 | 31.11 | 0.26% | 3,136,207 |
| Oct 14, 2024 | 31.90 | 31.97 | 30.75 | 31.03 | 31.03 | -1.27% | 3,780,503 |
| Oct 11, 2024 | 31.11 | 31.96 | 30.86 | 31.43 | 31.43 | 0.67% | 4,851,966 |
| Oct 10, 2024 | 29.42 | 31.31 | 29.31 | 31.22 | 31.22 | 5.44% | 5,556,731 |
| Oct 9, 2024 | 29.57 | 29.88 | 29.28 | 29.61 | 29.61 | 0.10% | 3,430,749 |
| Oct 8, 2024 | 29.45 | 30.29 | 29.31 | 29.58 | 29.58 | -0.67% | 3,001,694 |
| Oct 7, 2024 | 29.93 | 30.16 | 29.35 | 29.78 | 29.78 | -0.47% | 3,314,883 |
| Oct 4, 2024 | 30.13 | 30.87 | 29.62 | 29.92 | 29.92 | 1.18% | 4,786,485 |
| Oct 3, 2024 | 29.80 | 29.84 | 28.94 | 29.57 | 29.57 | -2.15% | 3,708,167 |
| Oct 2, 2024 | 31.09 | 31.22 | 30.01 | 30.22 | 30.22 | -2.80% | 4,331,286 |
| Oct 1, 2024 | 31.69 | 32.10 | 30.43 | 31.09 | 31.09 | -2.60% | 5,105,829 |
| Sep 30, 2024 | 32.33 | 32.65 | 31.25 | 31.92 | 31.92 | -1.45% | 55,123,181 |
| Sep 27, 2024 | 32.03 | 32.66 | 31.88 | 32.39 | 32.39 | 2.05% | 3,913,371 |
| Sep 26, 2024 | 30.80 | 31.80 | 30.77 | 31.74 | 31.74 | 3.96% | 4,114,538 |
| Sep 25, 2024 | 30.04 | 30.66 | 29.71 | 30.53 | 30.53 | 1.53% | 4,058,854 |
| Sep 24, 2024 | 30.53 | 30.76 | 30.00 | 30.07 | 30.07 | -0.89% | 3,131,660 |
| Sep 23, 2024 | 29.36 | 30.67 | 29.14 | 30.34 | 30.34 | 3.62% | 6,054,066 |
| Sep 20, 2024 | 29.82 | 29.93 | 28.96 | 29.28 | 29.28 | -2.14% | 9,059,361 |
| Sep 19, 2024 | 30.50 | 30.92 | 29.36 | 29.92 | 29.92 | 0.71% | 4,266,245 |
| Sep 18, 2024 | 29.28 | 30.47 | 29.28 | 29.71 | 29.71 | 1.89% | 4,203,791 |
| Sep 17, 2024 | 29.06 | 29.63 | 29.01 | 29.16 | 29.16 | 0.86% | 4,260,950 |
| Sep 16, 2024 | 27.17 | 29.23 | 27.17 | 28.91 | 28.91 | 6.25% | 6,891,345 |
| Sep 13, 2024 | 27.71 | 28.23 | 27.15 | 27.21 | 27.21 | -0.18% | 4,164,743 |
| Sep 12, 2024 | 27.08 | 27.42 | 26.63 | 27.26 | 27.26 | 1.00% | 6,356,951 |
| Sep 11, 2024 | 26.60 | 27.10 | 26.21 | 26.99 | 26.99 | 1.05% | 6,155,789 |
| Sep 10, 2024 | 27.50 | 27.50 | 26.66 | 26.71 | 26.71 | -3.01% | 8,006,026 |
| Sep 9, 2024 | 28.74 | 28.75 | 27.52 | 27.54 | 27.54 | -3.67% | 6,597,849 |
| Sep 6, 2024 | 29.30 | 29.58 | 28.48 | 28.59 | 28.59 | -2.79% | 5,835,919 |
| Sep 5, 2024 | 29.66 | 30.36 | 29.39 | 29.41 | 29.41 | -0.34% | 7,738,267 |
| Sep 4, 2024 | 30.23 | 30.66 | 29.42 | 29.51 | 29.51 | -3.21% | 10,885,275 |
| Sep 3, 2024 | 30.81 | 31.50 | 30.42 | 30.49 | 30.49 | -0.88% | 6,996,726 |
| Aug 30, 2024 | 31.18 | 31.19 | 30.19 | 30.76 | 30.76 | -0.77% | 5,164,131 |
| Aug 29, 2024 | 32.49 | 32.52 | 30.74 | 31.00 | 31.00 | -4.00% | 5,041,229 |
| Aug 28, 2024 | 33.89 | 34.39 | 31.84 | 32.29 | 32.29 | -7.00% | 10,274,086 |
| Aug 27, 2024 | 34.89 | 35.08 | 34.38 | 34.72 | 34.72 | -1.25% | 7,204,730 |
| Aug 26, 2024 | 35.54 | 36.15 | 34.60 | 35.16 | 35.16 | -1.24% | 5,043,014 |
| Aug 23, 2024 | 34.32 | 35.64 | 34.16 | 35.60 | 35.60 | 4.58% | 3,332,534 |
| Aug 22, 2024 | 34.58 | 34.72 | 33.55 | 34.04 | 33.85 | -1.65% | 3,257,239 |
| Aug 21, 2024 | 33.50 | 34.78 | 33.36 | 34.61 | 34.42 | 4.22% | 3,518,685 |
| Aug 20, 2024 | 34.10 | 34.40 | 32.92 | 33.21 | 33.02 | -3.06% | 3,592,257 |
| Aug 19, 2024 | 33.71 | 34.50 | 33.71 | 34.26 | 34.07 | 1.63% | 3,897,979 |
| Aug 16, 2024 | 32.77 | 34.30 | 32.57 | 33.71 | 33.52 | 2.43% | 3,599,575 |
| Aug 15, 2024 | 32.64 | 33.67 | 32.32 | 32.91 | 32.73 | 4.81% | 4,033,754 |
| Aug 14, 2024 | 31.71 | 31.97 | 31.06 | 31.40 | 31.23 | -0.63% | 2,767,551 |
| Aug 13, 2024 | 31.56 | 32.17 | 31.30 | 31.60 | 31.42 | 0.89% | 3,111,510 |
| Aug 12, 2024 | 31.41 | 31.59 | 31.00 | 31.32 | 31.15 | -0.38% | 2,912,108 |
| Aug 9, 2024 | 31.75 | 31.99 | 31.15 | 31.44 | 31.26 | -1.19% | 2,300,593 |
| Aug 8, 2024 | 30.85 | 31.89 | 30.65 | 31.82 | 31.64 | 4.12% | 3,247,452 |
| Aug 7, 2024 | 32.05 | 32.19 | 30.45 | 30.56 | 30.39 | -3.47% | 3,933,106 |
| Aug 6, 2024 | 31.64 | 32.06 | 31.18 | 31.66 | 31.48 | 1.38% | 6,136,521 |
| Aug 5, 2024 | 31.70 | 31.79 | 30.77 | 31.23 | 31.06 | -5.93% | 7,346,757 |
| Aug 2, 2024 | 34.00 | 34.09 | 33.02 | 33.20 | 33.02 | -5.49% | 4,421,169 |
| Aug 1, 2024 | 36.90 | 37.25 | 34.56 | 35.13 | 34.93 | -4.41% | 3,006,328 |
| Jul 31, 2024 | 36.73 | 37.67 | 36.72 | 36.75 | 36.55 | 0.38% | 3,284,171 |
| Jul 30, 2024 | 35.28 | 36.80 | 35.16 | 36.61 | 36.41 | 4.21% | 3,123,810 |
| Jul 29, 2024 | 34.22 | 35.40 | 34.14 | 35.13 | 34.93 | 2.81% | 2,958,267 |
| Jul 26, 2024 | 33.61 | 34.50 | 33.51 | 34.17 | 33.98 | 3.14% | 3,773,842 |
| Jul 25, 2024 | 34.80 | 34.84 | 33.01 | 33.13 | 32.95 | -3.55% | 5,859,624 |
| Jul 24, 2024 | 35.65 | 36.00 | 34.19 | 34.35 | 34.16 | -7.24% | 4,856,155 |
| Jul 23, 2024 | 37.39 | 37.53 | 36.91 | 37.03 | 36.82 | -1.20% | 2,532,241 |
| Jul 22, 2024 | 37.84 | 37.93 | 36.64 | 37.48 | 37.27 | -0.24% | 2,790,036 |
| Jul 19, 2024 | 38.74 | 38.87 | 37.42 | 37.57 | 37.36 | -2.94% | 2,912,964 |
| Jul 18, 2024 | 39.22 | 41.06 | 38.65 | 38.71 | 38.49 | -1.80% | 4,406,189 |
| Jul 17, 2024 | 38.00 | 39.70 | 37.97 | 39.42 | 39.20 | 1.97% | 4,008,486 |
| Jul 16, 2024 | 37.08 | 38.67 | 36.66 | 38.66 | 38.44 | 5.05% | 3,454,773 |
| Jul 15, 2024 | 37.50 | 37.52 | 36.70 | 36.80 | 36.59 | -1.45% | 3,102,589 |
| Jul 12, 2024 | 37.78 | 37.84 | 36.80 | 37.34 | 37.13 | -0.21% | 2,664,819 |
| Jul 11, 2024 | 36.75 | 37.92 | 36.75 | 37.42 | 37.21 | 2.41% | 3,816,223 |
| Jul 10, 2024 | 37.44 | 37.44 | 36.11 | 36.54 | 36.34 | -1.72% | 2,590,638 |
| Jul 9, 2024 | 37.41 | 37.78 | 37.00 | 37.18 | 36.97 | -0.77% | 2,135,687 |
| Jul 8, 2024 | 37.54 | 37.91 | 37.28 | 37.47 | 37.26 | 1.30% | 3,202,411 |
| Jul 5, 2024 | 37.53 | 37.67 | 36.61 | 36.99 | 36.78 | -1.88% | 4,222,035 |
| Jul 3, 2024 | 38.23 | 38.59 | 37.58 | 37.70 | 37.49 | -1.10% | 1,551,805 |
| Jul 2, 2024 | 38.32 | 38.58 | 37.94 | 38.12 | 37.91 | -0.83% | 2,207,180 |