Skip to main content
logo
Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
30.06
+0.92 (3.16%)
At close: Jun 27, 2025, 4:00 PM
30.00
-0.06 (-0.20%)
After-hours: Jun 27, 2025, 7:57 PM EDT

Bath & Body Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202529.3730.2729.2630.0630.063.16%5,098,923
Jun 26, 202528.8929.2328.4229.1429.141.15%3,880,778
Jun 25, 202528.7629.0028.3128.8128.810.35%5,707,234
Jun 24, 202528.9729.1728.3528.7128.71-0.21%5,780,313
Jun 23, 202528.0428.9027.5928.7728.771.84%5,797,230
Jun 20, 202528.0628.2727.7128.2528.252.13%10,346,486
Jun 18, 202527.2228.2027.1427.6627.661.95%7,239,864
Jun 17, 202525.6727.7325.5427.1327.135.03%8,635,161
Jun 16, 202525.5926.2225.4325.8325.832.46%5,745,942
Jun 13, 202525.8226.4324.9425.2125.21-3.45%5,886,894
Jun 12, 202526.0026.2925.8426.1126.11-0.57%4,446,306
Jun 11, 202526.7827.1426.1226.2626.26-1.46%4,102,585
Jun 10, 202527.1127.2926.5626.6526.65-0.67%4,772,467
Jun 9, 202526.9327.4426.6526.8326.830.75%4,724,120
Jun 6, 202526.6626.9726.4226.6326.630.15%4,339,043
Jun 5, 202526.6327.0426.3526.5926.39-1.66%5,165,129
Jun 4, 202527.1627.3226.6527.0426.84-0.41%6,019,138
Jun 3, 202526.8327.5326.5527.1526.951.57%6,370,301
Jun 2, 202527.9528.0426.4526.7326.53-4.94%9,521,764
May 30, 202528.4228.7427.8628.1227.91-1.61%6,155,197
May 29, 202531.2231.3028.0828.5828.37-6.23%11,888,041
May 28, 202530.7430.8230.1330.4830.25-0.20%8,570,626
May 27, 202530.9131.1130.2630.5430.310.89%7,606,968
May 23, 202530.8631.1630.1930.2730.04-3.54%4,249,730
May 22, 202531.1331.6630.9931.3831.150.67%4,085,302
May 21, 202532.9033.2431.1231.1730.94-6.84%4,526,570
May 20, 202534.1834.2933.3833.4633.21-0.36%4,007,784
May 19, 202532.9233.8532.7033.5833.33-0.53%5,259,972
May 16, 202534.1334.2033.5033.7633.51-0.62%5,680,716
May 15, 202534.0634.1133.3533.9733.72-0.18%2,665,767
May 14, 202533.6334.6433.3834.0333.781.07%3,641,015
May 13, 202533.6333.8233.1433.6733.420.72%3,073,046
May 12, 202532.9034.6632.7933.4333.187.67%4,863,898
May 9, 202531.8832.0630.9731.0530.82-2.17%2,329,384
May 8, 202531.0931.9230.7731.7431.504.10%3,140,459
May 7, 202530.3830.8329.8730.4930.262.08%2,509,756
May 6, 202529.9330.2829.7429.8729.65-1.48%2,627,807
May 5, 202530.9030.9430.2730.3230.09-2.79%3,307,278
May 2, 202530.7531.3730.5631.1930.963.79%2,876,794
May 1, 202530.6730.7829.9830.0529.83-1.51%3,911,434
Apr 30, 202530.0130.5629.3030.5130.28-1.04%2,772,186
Apr 29, 202530.8831.5230.4130.8330.60-1.25%3,526,797
Apr 28, 202529.8531.3029.8131.2230.995.54%5,691,493
Apr 25, 202529.7129.8729.0129.5829.36-0.57%3,024,976
Apr 24, 202528.9029.7928.5329.7529.533.51%3,868,499
Apr 23, 202530.0030.8028.5828.7428.53-0.03%5,209,314
Apr 22, 202528.1629.1028.0928.7528.543.75%3,941,508
Apr 21, 202528.2328.3327.0627.7127.50-2.50%5,032,625
Apr 17, 202527.3928.6827.3928.4228.213.35%4,852,741
Apr 16, 202527.3927.9627.0927.5027.30-0.47%4,168,359