Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
19.09
-0.07 (-0.37%)
At close: May 12, 2026, 4:00 PM EDT
18.88
-0.21 (-1.10%)
After-hours: May 12, 2026, 7:58 PM EDT
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 19.02 | 19.20 | 18.40 | 19.09 | 19.09 | -0.37% | 6,044,443 |
| May 11, 2026 | 19.70 | 19.84 | 18.96 | 19.16 | 19.16 | -2.89% | 4,980,190 |
| May 8, 2026 | 19.31 | 19.83 | 19.30 | 19.73 | 19.73 | 2.23% | 6,040,366 |
| May 7, 2026 | 19.33 | 19.75 | 18.75 | 19.30 | 19.30 | 0.52% | 5,069,847 |
| May 6, 2026 | 18.70 | 19.27 | 18.58 | 19.20 | 19.20 | 4.35% | 5,435,647 |
| May 5, 2026 | 18.58 | 19.04 | 18.29 | 18.40 | 18.40 | -0.86% | 7,375,493 |
| May 4, 2026 | 19.05 | 19.46 | 18.55 | 18.56 | 18.56 | -3.38% | 6,356,455 |
| May 1, 2026 | 19.63 | 19.87 | 19.18 | 19.21 | 19.21 | -1.18% | 4,759,078 |
| Apr 30, 2026 | 18.54 | 19.75 | 18.47 | 19.44 | 19.44 | 6.06% | 5,889,108 |
| Apr 29, 2026 | 19.13 | 19.13 | 18.07 | 18.33 | 18.33 | -4.83% | 4,523,065 |
| Apr 28, 2026 | 19.11 | 19.50 | 19.02 | 19.26 | 19.26 | 1.42% | 4,099,053 |
| Apr 27, 2026 | 19.65 | 20.09 | 18.87 | 18.99 | 18.99 | -5.48% | 6,770,169 |
| Apr 24, 2026 | 20.36 | 20.55 | 19.51 | 20.09 | 20.09 | -2.00% | 4,996,001 |
| Apr 23, 2026 | 20.51 | 20.90 | 19.82 | 20.50 | 20.50 | -0.19% | 4,471,544 |
| Apr 22, 2026 | 20.75 | 21.35 | 20.26 | 20.54 | 20.54 | 0.24% | 5,656,967 |
| Apr 21, 2026 | 21.00 | 21.68 | 20.37 | 20.49 | 20.49 | -1.96% | 6,231,015 |
| Apr 20, 2026 | 19.21 | 20.90 | 19.16 | 20.90 | 20.90 | 7.68% | 6,669,071 |
| Apr 17, 2026 | 18.46 | 19.85 | 18.46 | 19.41 | 19.41 | 7.59% | 9,851,923 |
| Apr 16, 2026 | 18.01 | 18.18 | 17.61 | 18.04 | 18.04 | 0.56% | 5,131,054 |
| Apr 15, 2026 | 18.10 | 18.27 | 17.89 | 17.94 | 17.94 | -1.97% | 4,374,930 |
| Apr 14, 2026 | 18.48 | 18.76 | 18.26 | 18.30 | 18.30 | -0.27% | 5,041,714 |
| Apr 13, 2026 | 17.86 | 18.45 | 17.30 | 18.35 | 18.35 | 1.38% | 5,031,296 |
| Apr 10, 2026 | 18.17 | 18.49 | 17.97 | 18.10 | 18.10 | -1.74% | 4,344,974 |
| Apr 9, 2026 | 17.82 | 18.75 | 17.45 | 18.42 | 18.42 | 2.68% | 7,121,353 |
| Apr 8, 2026 | 18.83 | 19.33 | 17.93 | 17.94 | 17.94 | -0.83% | 7,899,217 |
| Apr 7, 2026 | 17.95 | 18.12 | 17.34 | 18.09 | 18.09 | -0.11% | 8,118,364 |
| Apr 6, 2026 | 18.32 | 18.77 | 17.66 | 18.11 | 18.11 | -2.48% | 6,321,332 |
| Apr 2, 2026 | 18.98 | 19.07 | 18.17 | 18.57 | 18.57 | -3.93% | 4,471,808 |
| Apr 1, 2026 | 18.56 | 19.43 | 18.53 | 19.33 | 19.33 | 3.54% | 5,490,055 |
| Mar 31, 2026 | 18.84 | 19.22 | 18.30 | 18.67 | 18.67 | - | 6,768,507 |
| Mar 30, 2026 | 17.26 | 18.80 | 17.13 | 18.67 | 18.67 | 11.13% | 13,273,681 |
| Mar 27, 2026 | 17.61 | 17.67 | 16.72 | 16.80 | 16.80 | -5.78% | 5,028,960 |
| Mar 26, 2026 | 18.03 | 18.44 | 17.56 | 17.83 | 17.83 | -1.98% | 4,918,882 |
| Mar 25, 2026 | 18.40 | 18.60 | 17.67 | 18.19 | 18.19 | 0.72% | 6,029,468 |
| Mar 24, 2026 | 18.34 | 18.72 | 18.04 | 18.06 | 18.06 | -2.75% | 5,762,791 |
| Mar 23, 2026 | 19.75 | 19.99 | 18.34 | 18.57 | 18.57 | -4.33% | 7,602,320 |
| Mar 20, 2026 | 20.02 | 20.15 | 19.28 | 19.41 | 19.41 | -4.53% | 5,473,673 |
| Mar 19, 2026 | 19.82 | 20.45 | 19.63 | 20.33 | 20.33 | 1.75% | 3,701,483 |
| Mar 18, 2026 | 19.85 | 20.41 | 19.64 | 19.98 | 19.98 | -1.43% | 3,383,929 |
| Mar 17, 2026 | 20.73 | 20.91 | 20.17 | 20.27 | 20.27 | -0.73% | 4,418,865 |
| Mar 16, 2026 | 19.92 | 20.58 | 19.76 | 20.42 | 20.42 | 4.72% | 6,828,618 |
| Mar 13, 2026 | 19.17 | 19.87 | 18.75 | 19.50 | 19.50 | 3.83% | 7,680,297 |
| Mar 12, 2026 | 19.71 | 19.92 | 18.75 | 18.78 | 18.78 | -6.33% | 5,996,348 |
| Mar 11, 2026 | 20.50 | 20.84 | 19.98 | 20.05 | 20.05 | -1.91% | 4,041,076 |
| Mar 10, 2026 | 21.59 | 21.67 | 20.42 | 20.44 | 20.44 | -5.46% | 5,597,061 |
| Mar 9, 2026 | 20.42 | 21.80 | 19.83 | 21.62 | 21.62 | 3.94% | 6,193,895 |
| Mar 6, 2026 | 21.88 | 22.22 | 20.38 | 20.80 | 20.80 | -6.68% | 6,407,419 |
| Mar 5, 2026 | 23.36 | 23.56 | 21.87 | 22.29 | 22.29 | -3.13% | 6,565,515 |
| Mar 4, 2026 | 23.51 | 23.89 | 21.77 | 23.01 | 23.01 | 2.59% | 10,727,266 |
| Mar 3, 2026 | 21.39 | 22.46 | 21.18 | 22.43 | 22.43 | 1.77% | 6,230,999 |