Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
32.39
+0.65 (2.05%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 32.03 | 32.66 | 31.88 | 32.39 | 32.39 | 2.05% | 3,903,114 |
| 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 |
| Jul 1, 2024 | 39.26 | 39.27 | 38.20 | 38.44 | 38.23 | -1.56% | 2,540,938 |
| Jun 28, 2024 | 38.84 | 39.55 | 38.47 | 39.05 | 38.83 | 0.05% | 3,508,145 |
| Jun 27, 2024 | 39.79 | 39.88 | 38.44 | 39.03 | 38.81 | -2.55% | 3,861,799 |
| Jun 26, 2024 | 40.70 | 41.22 | 40.01 | 40.05 | 39.83 | -2.17% | 3,087,611 |
| Jun 25, 2024 | 41.71 | 42.37 | 40.92 | 40.94 | 40.71 | -1.35% | 3,594,815 |
| Jun 24, 2024 | 42.10 | 42.35 | 41.49 | 41.50 | 41.27 | -1.00% | 2,499,836 |
| Jun 21, 2024 | 42.37 | 42.63 | 41.37 | 41.92 | 41.69 | -0.90% | 4,158,806 |
| Jun 20, 2024 | 41.60 | 42.34 | 41.19 | 42.30 | 42.06 | 1.81% | 3,004,612 |
| Jun 18, 2024 | 42.01 | 42.28 | 41.34 | 41.55 | 41.32 | -1.33% | 3,386,561 |
| Jun 17, 2024 | 43.03 | 43.08 | 41.42 | 42.11 | 41.88 | -2.66% | 4,908,229 |
| Jun 14, 2024 | 43.52 | 44.23 | 43.08 | 43.26 | 43.02 | -1.19% | 2,215,417 |
| Jun 13, 2024 | 43.64 | 44.10 | 43.25 | 43.78 | 43.54 | 0.18% | 3,005,999 |
| Jun 12, 2024 | 45.55 | 45.99 | 43.67 | 43.70 | 43.46 | -2.24% | 3,053,129 |
| Jun 11, 2024 | 45.47 | 45.70 | 44.37 | 44.70 | 44.45 | -2.04% | 3,162,759 |
| Jun 10, 2024 | 45.48 | 46.36 | 45.41 | 45.63 | 45.38 | -0.46% | 2,737,673 |
| Jun 7, 2024 | 45.55 | 46.46 | 45.30 | 45.84 | 45.58 | -1.14% | 3,351,822 |
| Jun 6, 2024 | 47.40 | 47.48 | 45.93 | 46.37 | 45.91 | -1.80% | 3,307,429 |
| Jun 5, 2024 | 45.31 | 47.30 | 45.30 | 47.22 | 46.75 | 4.54% | 5,540,568 |
| Jun 4, 2024 | 47.47 | 49.20 | 44.34 | 45.17 | 44.72 | -12.82% | 11,471,120 |
| Jun 3, 2024 | 52.09 | 52.99 | 51.63 | 51.81 | 51.30 | -0.25% | 6,708,056 |
| May 31, 2024 | 51.00 | 52.07 | 50.38 | 51.94 | 51.43 | 2.43% | 4,666,122 |
| May 30, 2024 | 48.81 | 50.86 | 48.81 | 50.71 | 50.21 | 4.15% | 2,728,701 |
| May 29, 2024 | 48.44 | 49.07 | 48.16 | 48.69 | 48.21 | 0.27% | 1,322,930 |
| May 28, 2024 | 48.35 | 48.88 | 48.01 | 48.56 | 48.08 | 0.58% | 1,533,225 |
| May 24, 2024 | 48.74 | 48.74 | 48.03 | 48.28 | 47.80 | -0.06% | 1,216,907 |
| May 23, 2024 | 48.85 | 49.10 | 48.18 | 48.31 | 47.83 | -0.80% | 1,385,806 |
| May 22, 2024 | 49.87 | 50.07 | 48.35 | 48.70 | 48.22 | -2.62% | 1,598,845 |
| May 21, 2024 | 50.50 | 50.82 | 49.73 | 50.01 | 49.52 | -1.30% | 1,159,839 |
| May 20, 2024 | 50.00 | 50.77 | 49.49 | 50.67 | 50.17 | 1.02% | 1,707,830 |
| May 17, 2024 | 49.57 | 50.24 | 49.06 | 50.16 | 49.66 | 2.47% | 1,963,506 |
| May 16, 2024 | 49.70 | 49.97 | 48.91 | 48.95 | 48.47 | -1.81% | 2,322,901 |
| May 15, 2024 | 49.00 | 50.45 | 48.70 | 49.85 | 49.36 | 2.40% | 2,808,637 |
| May 14, 2024 | 48.54 | 49.47 | 48.06 | 48.68 | 48.20 | 1.80% | 2,155,257 |
| May 13, 2024 | 47.94 | 48.30 | 47.06 | 47.82 | 47.35 | 0.57% | 3,356,307 |
| May 10, 2024 | 48.70 | 49.13 | 47.41 | 47.55 | 47.08 | -2.08% | 1,698,249 |
| May 9, 2024 | 47.55 | 48.74 | 47.47 | 48.56 | 48.08 | 1.97% | 2,047,930 |
| May 8, 2024 | 47.02 | 47.79 | 46.67 | 47.62 | 47.15 | 0.85% | 2,118,683 |
| May 7, 2024 | 47.74 | 48.15 | 47.09 | 47.22 | 46.75 | -0.34% | 2,740,059 |