Skip to main content
logo
Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
16.37
+0.45 (2.83%)
Oct 1, 2026, 3:56 PM EDT - Market open

Bath & Body Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202616.0816.4216.0816.35-2.67%2,333,960
Sep 30, 202616.0716.1915.8115.9215.92-0.44%5,869,082
Sep 29, 202616.2716.2815.8015.9915.99-1.24%4,934,279
Sep 28, 202616.0816.4515.7516.1916.19-1.58%8,756,610
Sep 25, 202616.7516.9316.3316.4516.45-2.08%5,667,396
Sep 24, 202617.0017.1716.6416.8016.80-1.29%7,440,145
Sep 23, 202617.0017.1516.7117.0217.02-0.93%6,311,219
Sep 22, 202617.3317.6017.0617.1817.181.60%6,348,780
Sep 21, 202617.5517.5516.9116.9116.91-2.82%8,185,608
Sep 18, 202617.1218.0217.1217.4017.401.22%8,697,882
Sep 17, 202617.0317.2316.7517.1917.192.75%5,993,328
Sep 16, 202616.7217.3516.7016.7316.730.06%5,844,340
Sep 15, 202617.9118.0116.6016.7216.72-6.64%8,430,811
Sep 14, 202618.2918.3217.7317.9117.91-3.55%5,816,560
Sep 11, 202618.0018.6417.9918.5718.576.42%6,318,425
Sep 10, 202617.6017.6217.2317.4517.45-1.47%5,220,923
Sep 9, 202618.6218.6817.7117.7117.71-6.30%6,079,959
Sep 8, 202619.6519.7318.6918.9018.90-3.13%5,330,879
Sep 4, 202618.6219.9218.3319.5119.512.85%6,484,300
Sep 3, 202618.5918.9918.0218.9718.972.37%5,715,265
Sep 2, 202618.4118.9718.3918.5318.53-0.43%5,259,660
Sep 1, 202618.7719.1518.4518.6118.61-3.32%6,279,577
Aug 31, 202619.2519.4518.8619.2519.250.16%5,136,618
Aug 28, 202618.7519.9318.7019.2219.223.06%6,768,898
Aug 27, 202618.6918.8417.8418.6518.65-1.32%7,682,383
Aug 26, 202618.2619.1417.4118.9018.907.51%16,364,970
Aug 25, 202619.1619.1617.4317.5817.58-8.29%12,263,777
Aug 24, 202619.4419.7018.8919.1719.17-1.44%6,480,786
Aug 21, 202619.5419.6619.2319.4519.450.05%5,551,489
Aug 20, 202619.2919.7919.0819.6419.44-0.15%5,817,977
Aug 19, 202620.3420.8219.6619.6719.47-1.85%6,759,143
Aug 18, 202619.5520.2619.1520.0419.846.54%8,473,572
Aug 17, 202618.9919.0018.0818.8118.62-3.09%5,083,650
Aug 14, 202619.1019.6718.7619.4119.214.19%6,479,258
Aug 13, 202618.3218.8017.9318.6318.442.76%5,241,370
Aug 12, 202618.7918.8018.1018.1317.95-3.97%5,928,009
Aug 11, 202619.2019.3818.8818.8818.69-2.28%5,293,095
Aug 10, 202619.9420.0619.2919.3219.12-5.11%7,352,164
Aug 7, 202620.2020.5419.8820.3620.151.09%4,636,056
Aug 6, 202620.6020.9320.1220.1419.93-3.13%4,647,257
Aug 5, 202621.5221.5620.5820.7920.58-1.28%3,719,709
Aug 4, 202620.9021.1320.7021.0620.850.43%4,323,171
Aug 3, 202620.5521.0020.1620.9720.764.22%4,806,021
Jul 31, 202619.9820.2119.6120.1219.920.85%4,038,267
Jul 30, 202619.8220.0219.4119.9519.751.27%4,067,945
Jul 29, 202620.0320.4419.4519.7019.50-3.90%5,338,034
Jul 28, 202620.7621.0520.4120.5020.290.05%4,933,475
Jul 27, 202620.4120.7020.0220.4920.282.96%5,512,550
Jul 24, 202619.5020.2219.1319.9019.702.90%4,537,960
Jul 23, 202619.5819.8919.1319.3419.14-3.59%4,875,110