Skip to main content
logo
Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
22.20
-0.38 (-1.68%)
At close: Jan 23, 2026, 4:00 PM EST
22.04
-0.16 (-0.70%)
After-hours: Jan 23, 2026, 7:49 PM EST

Bath & Body Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202622.5122.9922.1322.2022.20-1.68%2,899,521
Jan 22, 202622.5523.0122.4622.5822.581.44%4,129,897
Jan 21, 202622.1622.3021.6922.2622.262.82%4,346,389
Jan 20, 202622.4822.6821.5821.6521.65-6.96%4,776,460
Jan 16, 202623.1723.3322.8123.2723.27-0.56%3,546,642
Jan 15, 202623.1623.4422.4223.4023.401.65%3,604,567
Jan 14, 202623.1623.7322.7623.0223.020.17%5,289,961
Jan 13, 202623.0223.3622.6922.9822.981.82%4,350,198
Jan 12, 202622.9023.0122.3922.5722.57-3.09%5,522,123
Jan 9, 202623.2623.4322.4123.2923.292.28%5,797,217
Jan 8, 202621.6023.1921.5122.7722.773.74%5,265,604
Jan 7, 202622.0622.4121.7821.9521.95-0.41%4,779,313
Jan 6, 202620.2522.1320.1822.0422.048.95%8,922,113
Jan 5, 202620.4420.9720.2320.2320.23-2.46%6,825,193
Jan 2, 202620.4020.9819.8720.7420.743.29%6,765,207
Dec 31, 202520.2520.4020.0520.0820.08-0.54%4,340,591
Dec 30, 202520.3420.5120.1720.1920.19-1.17%4,727,142
Dec 29, 202519.6620.5419.5320.4320.433.23%7,650,698
Dec 26, 202519.6419.8919.5519.7919.790.35%4,441,827
Dec 24, 202519.3719.8619.2119.7219.722.44%3,123,609
Dec 23, 202519.3219.6019.1519.2519.25-0.16%6,057,242
Dec 22, 202519.7319.9819.1719.2819.28-2.58%6,040,262
Dec 19, 202519.5519.9519.5019.7919.790.87%8,736,400
Dec 18, 202519.8020.0219.6119.6219.62-0.25%5,375,417
Dec 17, 202519.8220.3619.5419.6719.670.15%7,201,547
Dec 16, 202519.9920.0319.4619.6419.64-0.41%5,061,092
Dec 15, 202520.2020.2019.5219.7219.72-1.65%8,712,290
Dec 12, 202520.0520.3419.9020.0520.050.55%5,023,612
Dec 11, 202519.5320.0919.4519.9419.942.10%6,314,625
Dec 10, 202518.8219.8918.7419.5319.532.68%7,637,402
Dec 9, 202519.4019.6419.0019.0219.02-3.21%5,915,065
Dec 8, 202518.8219.7118.6619.6519.654.35%8,844,207
Dec 5, 202519.1419.2218.8218.8318.83-0.95%6,243,890
Dec 4, 202519.1319.2918.8319.0119.01-5,755,806
Dec 3, 202518.6919.2318.4519.0119.012.20%8,839,547
Dec 2, 202518.8919.0418.5118.6018.60-2.00%7,873,195
Dec 1, 202517.3819.3517.3018.9818.989.02%19,082,817
Nov 28, 202517.4417.5917.2917.4117.410.23%3,055,331
Nov 26, 202517.0317.8116.9617.3717.372.78%8,935,779
Nov 25, 202515.8617.1615.8616.9016.908.61%15,683,459
Nov 24, 202515.0215.7515.0215.5615.564.78%18,628,902
Nov 21, 202515.3015.5514.2814.8514.85-6.13%29,268,511
Nov 20, 202515.8616.5315.4315.8215.62-24.81%41,134,950
Nov 19, 202521.1921.3220.8821.0420.77-0.28%9,501,202
Nov 18, 202521.2521.3520.8621.1020.83-1.63%8,053,938
Nov 17, 202522.0622.4321.3721.4521.18-2.50%9,805,650
Nov 14, 202521.8522.1521.7522.0021.720.05%6,283,864
Nov 13, 202522.2922.6721.8721.9921.71-1.83%4,312,995
Nov 12, 202521.7322.5121.7122.4022.122.00%5,635,740
Nov 11, 202522.3122.5221.8221.9621.68-2.10%8,378,628