Bath & Body Works, Inc. (BBWI)

NYSE: BBWI · Real-Time Price · USD

20.12

+0.17 (0.85%)

At close: Jul 31, 2026, 4:00 PM EDT

20.10

-0.02 (-0.10%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Bath & Body Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.98	20.21	19.61	20.12	20.12	0.85%	4,037,884
Jul 30, 2026	19.82	20.02	19.41	19.95	19.95	1.27%	4,036,899
Jul 29, 2026	20.03	20.44	19.45	19.70	19.70	-3.90%	5,335,503
Jul 28, 2026	20.76	21.05	20.41	20.50	20.50	0.05%	4,932,854
Jul 27, 2026	20.41	20.70	20.02	20.49	20.49	2.96%	5,511,319
Jul 24, 2026	19.50	20.22	19.13	19.90	19.90	2.90%	4,537,597
Jul 23, 2026	19.58	19.89	19.13	19.34	19.34	-3.59%	4,863,769
Jul 22, 2026	19.99	20.33	19.92	20.06	20.06	-1.04%	3,799,546
Jul 21, 2026	20.09	20.35	19.71	20.27	20.27	-1.17%	4,908,463
Jul 20, 2026	20.82	20.99	20.22	20.51	20.51	-1.72%	4,479,414
Jul 17, 2026	20.90	21.71	20.70	20.87	20.87	-1.18%	5,030,470
Jul 16, 2026	20.93	21.80	20.93	21.12	21.12	2.23%	5,809,965
Jul 15, 2026	20.08	20.91	19.97	20.66	20.66	3.09%	4,350,183
Jul 14, 2026	20.59	21.03	19.83	20.04	20.04	-1.86%	4,264,063
Jul 13, 2026	20.73	21.10	20.24	20.42	20.42	0.44%	4,543,530
Jul 10, 2026	20.11	20.59	19.82	20.33	20.33	2.01%	3,692,676
Jul 9, 2026	19.39	20.19	19.15	19.93	19.93	2.78%	4,148,670
Jul 8, 2026	19.65	19.86	18.98	19.39	19.39	-5.97%	7,953,101
Jul 7, 2026	21.94	22.11	20.58	20.62	20.62	-5.93%	6,612,830
Jul 6, 2026	21.75	22.32	20.97	21.92	21.92	-0.18%	4,142,579
Jul 2, 2026	22.38	22.73	21.37	21.96	21.96	-1.83%	5,546,319
Jul 1, 2026	23.22	23.41	22.16	22.37	22.37	-3.29%	5,632,489
Jun 30, 2026	22.84	23.41	22.51	23.13	23.13	-1.57%	6,254,972
Jun 29, 2026	22.83	23.73	22.29	23.50	23.50	2.80%	6,119,979
Jun 26, 2026	21.86	23.02	21.74	22.86	22.86	4.77%	6,318,853
Jun 25, 2026	21.92	22.53	21.74	21.82	21.82	0.05%	5,847,221
Jun 24, 2026	21.23	21.90	21.03	21.81	21.81	5.26%	5,022,229
Jun 23, 2026	19.77	21.13	19.40	20.72	20.72	5.55%	6,305,704
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