Bath & Body Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.74	18.86	18.12	18.67	-	0.21%	2,898,187
Jun 1, 2026	19.89	20.11	18.46	18.63	18.63	-6.94%	6,463,540
May 29, 2026	20.32	20.57	19.87	20.02	20.02	-1.67%	6,601,993
May 28, 2026	19.76	20.59	19.42	20.36	20.36	4.68%	8,239,706
May 27, 2026	19.50	20.90	19.20	19.45	19.45	9.70%	18,173,317
May 26, 2026	18.14	18.40	17.63	17.73	17.73	-0.17%	9,506,811
May 22, 2026	17.35	17.79	17.22	17.76	17.76	2.54%	3,915,992
May 21, 2026	16.63	17.44	16.58	17.32	17.32	2.61%	4,938,531
May 20, 2026	16.00	16.90	15.74	16.88	16.88	4.78%	5,946,409
May 19, 2026	16.20	16.46	16.02	16.11	16.11	-0.62%	5,413,594
May 18, 2026	16.75	17.15	16.18	16.21	16.21	-5.15%	9,312,575
May 15, 2026	17.78	18.01	17.06	17.09	17.09	-4.79%	5,307,306
May 14, 2026	18.86	19.06	17.93	17.95	17.95	-4.22%	4,465,234
May 13, 2026	18.72	18.91	18.06	18.74	18.74	-1.83%	5,171,661
May 12, 2026	19.02	19.20	18.40	19.09	19.09	-0.37%	6,057,948
May 11, 2026	19.70	19.84	18.96	19.16	19.16	-2.89%	5,110,893
May 8, 2026	19.31	19.83	19.30	19.73	19.73	2.23%	6,045,584
May 7, 2026	19.33	19.75	18.75	19.30	19.30	0.52%	5,069,915
May 6, 2026	18.70	19.27	18.58	19.20	19.20	4.35%	5,439,739
May 5, 2026	18.58	19.04	18.29	18.40	18.40	-0.86%	7,390,946
May 4, 2026	19.05	19.46	18.55	18.56	18.56	-3.38%	6,357,622
May 1, 2026	19.63	19.87	19.18	19.21	19.21	-1.18%	4,766,185
Apr 30, 2026	18.54	19.75	18.47	19.44	19.44	6.06%	5,951,346
Apr 29, 2026	19.13	19.13	18.07	18.33	18.33	-4.83%	4,614,947
Apr 28, 2026	19.11	19.50	19.02	19.26	19.26	1.42%	4,099,110
Apr 27, 2026	19.65	20.09	18.87	18.99	18.99	-5.48%	6,772,203
Apr 24, 2026	20.36	20.55	19.51	20.09	20.09	-2.00%	5,034,252
Apr 23, 2026	20.51	20.90	19.82	20.50	20.50	-0.19%	4,720,015
Apr 22, 2026	20.75	21.35	20.26	20.54	20.54	0.24%	5,714,526
Apr 21, 2026	21.00	21.68	20.37	20.49	20.49	-1.96%	6,244,421
Apr 20, 2026	19.21	20.90	19.16	20.90	20.90	7.68%	6,670,838
Apr 17, 2026	18.46	19.85	18.46	19.41	19.41	7.59%	9,855,558
Apr 16, 2026	18.01	18.18	17.61	18.04	18.04	0.56%	5,163,850
Apr 15, 2026	18.10	18.27	17.89	17.94	17.94	-1.97%	4,377,319
Apr 14, 2026	18.48	18.76	18.26	18.30	18.30	-0.27%	5,091,272
Apr 13, 2026	17.86	18.45	17.30	18.35	18.35	1.38%	5,084,399
Apr 10, 2026	18.17	18.49	17.97	18.10	18.10	-1.74%	4,425,394
Apr 9, 2026	17.82	18.75	17.45	18.42	18.42	2.68%	7,121,764
Apr 8, 2026	18.83	19.33	17.93	17.94	17.94	-0.83%	7,903,610
Apr 7, 2026	17.95	18.12	17.34	18.09	18.09	-0.11%	8,131,986
Apr 6, 2026	18.32	18.77	17.66	18.11	18.11	-2.48%	6,490,794
Apr 2, 2026	18.98	19.07	18.17	18.57	18.57	-3.93%	4,472,954
Apr 1, 2026	18.56	19.43	18.53	19.33	19.33	3.54%	5,490,532
Mar 31, 2026	18.84	19.22	18.30	18.67	18.67	-	6,771,121
Mar 30, 2026	17.26	18.80	17.13	18.67	18.67	11.13%	13,290,400
Mar 27, 2026	17.61	17.67	16.72	16.80	16.80	-5.78%	5,080,365
Mar 26, 2026	18.03	18.44	17.56	17.83	17.83	-1.98%	4,934,883
Mar 25, 2026	18.40	18.60	17.67	18.19	18.19	0.72%	6,047,186
Mar 24, 2026	18.34	18.72	18.04	18.06	18.06	-2.75%	5,845,947
Mar 23, 2026	19.75	19.99	18.34	18.57	18.57	-4.33%	7,614,217