Bath & Body Works, Inc. (BBWI)

Bath & Body Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	20.77	20.77	19.43	19.63	19.63	-4.52%	6,750,820
Jun 18, 2026	20.89	21.19	20.48	20.56	20.56	0.39%	6,084,568
Jun 17, 2026	21.40	21.71	20.42	20.48	20.48	-2.80%	4,937,414
Jun 16, 2026	20.05	21.15	19.73	21.07	21.07	8.27%	8,153,156
Jun 15, 2026	19.75	19.88	19.13	19.46	19.46	0.31%	6,026,704
Jun 12, 2026	18.90	19.55	18.64	19.40	19.40	3.08%	4,612,524
Jun 11, 2026	17.92	18.84	17.90	18.82	18.82	3.86%	4,838,430
Jun 10, 2026	18.00	18.63	17.82	18.12	18.12	-0.98%	5,163,114
Jun 9, 2026	18.50	18.90	18.04	18.30	18.30	-	5,592,265
Jun 8, 2026	17.41	18.41	17.29	18.30	18.30	4.99%	5,843,082
Jun 5, 2026	17.80	18.05	17.28	17.43	17.43	-1.75%	4,452,539
Jun 4, 2026	18.31	18.42	17.72	17.94	17.74	-0.44%	4,745,063
Jun 3, 2026	18.53	18.83	17.76	18.02	17.82	-3.74%	4,511,076
Jun 2, 2026	18.74	18.86	18.12	18.72	18.51	0.48%	5,604,230
Jun 1, 2026	19.89	20.11	18.46	18.63	18.42	-6.94%	6,465,828
May 29, 2026	20.32	20.57	19.87	20.02	19.80	-1.67%	6,785,339
May 28, 2026	19.76	20.59	19.42	20.36	20.13	4.68%	8,243,810
May 27, 2026	19.50	20.90	19.20	19.45	19.23	9.70%	18,204,693
May 26, 2026	18.14	18.40	17.63	17.73	17.53	-0.17%	9,586,241
May 22, 2026	17.35	17.79	17.22	17.76	17.56	2.54%	4,057,044
May 21, 2026	16.63	17.44	16.58	17.32	17.13	2.61%	5,070,860
May 20, 2026	16.00	16.90	15.74	16.88	16.69	4.78%	5,947,075
May 19, 2026	16.20	16.46	16.02	16.11	15.93	-0.62%	5,415,737
May 18, 2026	16.75	17.15	16.18	16.21	16.03	-5.15%	9,324,344
May 15, 2026	17.78	18.01	17.06	17.09	16.90	-4.79%	5,307,306
May 14, 2026	18.86	19.06	17.93	17.95	17.75	-4.22%	4,465,234
May 13, 2026	18.72	18.91	18.06	18.74	18.53	-1.83%	5,171,661
May 12, 2026	19.02	19.20	18.40	19.09	18.88	-0.37%	6,057,948
May 11, 2026	19.70	19.84	18.96	19.16	18.95	-2.89%	5,110,893
May 8, 2026	19.31	19.83	19.30	19.73	19.51	2.23%	6,045,584
May 7, 2026	19.33	19.75	18.75	19.30	19.08	0.52%	5,069,915
May 6, 2026	18.70	19.27	18.58	19.20	18.99	4.35%	5,439,739
May 5, 2026	18.58	19.04	18.29	18.40	18.19	-0.86%	7,390,946
May 4, 2026	19.05	19.46	18.55	18.56	18.35	-3.38%	6,357,622
May 1, 2026	19.63	19.87	19.18	19.21	19.00	-1.18%	4,766,185
Apr 30, 2026	18.54	19.75	18.47	19.44	19.22	6.06%	5,951,346
Apr 29, 2026	19.13	19.13	18.07	18.33	18.13	-4.83%	4,614,947
Apr 28, 2026	19.11	19.50	19.02	19.26	19.05	1.42%	4,099,110
Apr 27, 2026	19.65	20.09	18.87	18.99	18.78	-5.48%	6,772,203
Apr 24, 2026	20.36	20.55	19.51	20.09	19.87	-2.00%	5,034,252
Apr 23, 2026	20.51	20.90	19.82	20.50	20.27	-0.19%	4,720,015
Apr 22, 2026	20.75	21.35	20.26	20.54	20.31	0.24%	5,714,526
Apr 21, 2026	21.00	21.68	20.37	20.49	20.26	-1.96%	6,244,421
Apr 20, 2026	19.21	20.90	19.16	20.90	20.67	7.68%	6,670,838
Apr 17, 2026	18.46	19.85	18.46	19.41	19.19	7.59%	9,855,558
Apr 16, 2026	18.01	18.18	17.61	18.04	17.84	0.56%	5,163,850
Apr 15, 2026	18.10	18.27	17.89	17.94	17.74	-1.97%	4,377,319
Apr 14, 2026	18.48	18.76	18.26	18.30	18.10	-0.27%	5,091,272
Apr 13, 2026	17.86	18.45	17.30	18.35	18.15	1.38%	5,084,399
Apr 10, 2026	18.17	18.49	17.97	18.10	17.90	-1.74%	4,425,394

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.