Bath & Body Works, Inc. (BBWI)

NYSE: BBWI · Real-Time Price · USD

17.45

-0.26 (-1.47%)

At close: Sep 10, 2026, 4:00 PM EDT

17.70

+0.25 (1.43%)

Pre-market: Sep 11, 2026, 8:39 AM EDT

Bath & Body Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	17.60	17.62	17.23	17.45	17.45	-1.47%	5,220,923
Sep 9, 2026	18.62	18.68	17.71	17.71	17.71	-6.30%	6,079,959
Sep 8, 2026	19.65	19.73	18.69	18.90	18.90	-3.13%	5,330,879
Sep 4, 2026	18.62	19.92	18.33	19.51	19.51	2.85%	6,484,300
Sep 3, 2026	18.59	18.99	18.02	18.97	18.97	2.37%	5,715,265
Sep 2, 2026	18.41	18.97	18.39	18.53	18.53	-0.43%	5,259,660
Sep 1, 2026	18.77	19.15	18.45	18.61	18.61	-3.32%	6,279,577
Aug 31, 2026	19.25	19.45	18.86	19.25	19.25	0.16%	5,136,618
Aug 28, 2026	18.75	19.93	18.70	19.22	19.22	3.06%	6,768,898
Aug 27, 2026	18.69	18.84	17.84	18.65	18.65	-1.32%	7,682,383
Aug 26, 2026	18.26	19.14	17.41	18.90	18.90	7.51%	16,364,970
Aug 25, 2026	19.16	19.16	17.43	17.58	17.58	-8.29%	12,263,777
Aug 24, 2026	19.44	19.70	18.89	19.17	19.17	-1.44%	6,480,786
Aug 21, 2026	19.54	19.66	19.23	19.45	19.45	0.05%	5,551,489
Aug 20, 2026	19.29	19.79	19.08	19.64	19.44	-0.15%	5,817,977
Aug 19, 2026	20.34	20.82	19.66	19.67	19.47	-1.85%	6,759,143
Aug 18, 2026	19.55	20.26	19.15	20.04	19.84	6.54%	8,473,572
Aug 17, 2026	18.99	19.00	18.08	18.81	18.62	-3.09%	5,083,650
Aug 14, 2026	19.10	19.67	18.76	19.41	19.21	4.19%	6,479,258
Aug 13, 2026	18.32	18.80	17.93	18.63	18.44	2.76%	5,241,370
Aug 12, 2026	18.79	18.80	18.10	18.13	17.95	-3.97%	5,928,009
Aug 11, 2026	19.20	19.38	18.88	18.88	18.69	-2.28%	5,293,095
Aug 10, 2026	19.94	20.06	19.29	19.32	19.12	-5.11%	7,352,164
Aug 7, 2026	20.20	20.54	19.88	20.36	20.15	1.09%	4,636,056
Aug 6, 2026	20.60	20.93	20.12	20.14	19.93	-3.13%	4,647,257
Aug 5, 2026	21.52	21.56	20.58	20.79	20.58	-1.28%	3,719,709
Aug 4, 2026	20.90	21.13	20.70	21.06	20.85	0.43%	4,323,171
Aug 3, 2026	20.55	21.00	20.16	20.97	20.76	4.22%	4,806,021
Jul 31, 2026	19.98	20.21	19.61	20.12	19.92	0.85%	4,038,267
Jul 30, 2026	19.82	20.02	19.41	19.95	19.75	1.27%	4,067,945
Jul 29, 2026	20.03	20.44	19.45	19.70	19.50	-3.90%	5,338,034
Jul 28, 2026	20.76	21.05	20.41	20.50	20.29	0.05%	4,933,475
Jul 27, 2026	20.41	20.70	20.02	20.49	20.28	2.96%	5,512,550
Jul 24, 2026	19.50	20.22	19.13	19.90	19.70	2.90%	4,537,960
Jul 23, 2026	19.58	19.89	19.13	19.34	19.14	-3.59%	4,875,110
Jul 22, 2026	19.99	20.33	19.92	20.06	19.86	-1.04%	3,799,627
Jul 21, 2026	20.09	20.35	19.71	20.27	20.06	-1.17%	4,908,775
Jul 20, 2026	20.82	20.99	20.22	20.51	20.30	-1.72%	4,479,524
Jul 17, 2026	20.90	21.71	20.70	20.87	20.66	-1.18%	5,030,882
Jul 16, 2026	20.93	21.80	20.93	21.12	20.90	2.23%	5,810,551
Jul 15, 2026	20.08	20.91	19.97	20.66	20.45	3.09%	4,456,294
Jul 14, 2026	20.59	21.03	19.83	20.04	19.84	-1.86%	4,379,902
Jul 13, 2026	20.73	21.10	20.24	20.42	20.21	0.44%	4,601,907
Jul 10, 2026	20.11	20.59	19.82	20.33	20.12	2.01%	3,728,103
Jul 9, 2026	19.39	20.19	19.15	19.93	19.73	2.78%	4,209,321
Jul 8, 2026	19.65	19.86	18.98	19.39	19.19	-5.97%	7,959,023
Jul 7, 2026	21.94	22.11	20.58	20.62	20.41	-5.93%	6,842,283
Jul 6, 2026	21.75	22.32	20.97	21.92	21.70	-0.18%	4,514,114
Jul 2, 2026	22.38	22.73	21.37	21.96	21.74	-1.83%	5,891,099
Jul 1, 2026	23.22	23.41	22.16	22.37	22.14	-3.29%	5,835,777