BBWI - Bath & Body Works, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202335.9736.2134.4535.2435.244,404,700
30 May 202337.0937.2436.0736.2936.293,196,500
26 May 202336.1937.0136.1036.8936.891,956,200
25 May 202338.0038.5636.6036.6436.642,739,400
24 May 202338.8039.1038.1138.2338.233,666,200
23 May 202338.1139.2937.9138.5138.514,032,900
22 May 202337.0738.3436.6638.1238.124,183,500
19 May 202336.9237.7336.7437.0337.035,618,500
18 May 202336.9137.8336.2137.6737.679,977,800
17 May 202332.7134.2932.7134.0234.026,040,800
16 May 202333.3433.5432.4532.6032.603,048,800
15 May 202333.2533.7733.1033.6233.624,371,800
12 May 202332.5033.0332.0233.0033.003,551,300
11 May 202331.8332.2831.6932.2332.232,074,000
10 May 202332.6332.7031.2231.8331.832,972,500
09 May 202332.1432.5131.7932.2432.242,210,200
08 May 202333.6133.8732.4932.6132.613,774,100
05 May 202333.9734.4533.3733.7133.715,333,900
04 May 202334.4734.5733.3033.4733.472,055,800
03 May 202334.6635.1034.1734.3234.322,510,500
02 May 202334.5534.7233.6834.6034.603,100,200
01 May 202335.2935.6434.6734.8634.862,643,500
28 Apr 202334.5435.1734.4035.1035.103,239,600
27 Apr 202334.6135.3934.5834.7734.773,798,100
26 Apr 202334.7735.1134.3734.5534.553,978,300
25 Apr 202335.6035.6334.0034.7034.703,954,200
24 Apr 202335.4136.0234.9435.9335.932,693,300
21 Apr 202334.8435.6734.7035.6335.633,115,200
20 Apr 202334.5235.5234.1534.7634.763,363,300
19 Apr 202335.0435.8134.8635.6035.603,789,800
18 Apr 202335.5835.9034.9935.3635.363,901,900
17 Apr 202336.1236.5535.2735.4435.444,980,000
14 Apr 202336.0836.8335.6036.1936.192,495,800
13 Apr 202336.6936.6935.8035.8535.852,392,200
12 Apr 202338.0238.2536.1936.3736.372,957,200
11 Apr 202337.9438.3137.6237.8337.832,421,100
10 Apr 202335.2237.5335.2237.4137.413,932,300
06 Apr 202335.6235.8334.8735.5335.532,805,700
05 Apr 202336.2436.3235.1035.6835.683,496,600
04 Apr 202336.7836.8435.5536.5536.552,961,600
03 Apr 202336.9237.0535.8536.5036.503,429,600
31 Mar 202336.2136.6835.9136.5836.582,979,300
30 Mar 202337.6937.7635.8736.2736.274,362,100
29 Mar 202337.3537.6636.4337.2537.253,869,500
28 Mar 202337.1238.4537.1238.0438.043,969,000
27 Mar 202336.2836.9335.3936.6936.694,709,100
24 Mar 202334.1735.6733.8535.6135.613,505,900
23 Mar 202335.4935.6133.6734.3534.352,671,800
22 Mar 202335.8636.6334.9034.9334.932,908,200
21 Mar 202335.4736.3135.3035.7735.773,274,800
20 Mar 202334.3835.5534.3834.8234.823,262,400
17 Mar 202334.2034.6333.8534.4334.435,143,600
16 Mar 202334.3635.6333.7735.2535.252,988,900
15 Mar 202335.1635.5534.7935.1135.112,955,900
14 Mar 202337.3837.7135.4535.9535.953,565,800
13 Mar 202336.4037.5936.0836.6036.603,813,900
10 Mar 202337.5838.2136.7337.2837.282,397,900
09 Mar 202339.2039.3537.9438.0038.001,577,500
08 Mar 202339.3339.4438.7839.2039.201,968,700
07 Mar 202339.6040.2939.4139.4739.472,375,400
06 Mar 202340.0040.4038.9839.3539.352,954,100
03 Mar 202340.0640.3439.2939.5939.593,271,400
02 Mar 202339.4540.1639.0939.7739.773,048,100
01 Mar 202340.2440.6639.2339.4139.414,462,500
28 Feb 202341.3042.2740.8240.8740.874,542,400
27 Feb 202343.5043.6941.3541.4341.434,331,400
24 Feb 202342.1142.6441.6942.4242.424,651,700
23 Feb 202339.4144.1439.2243.5643.568,966,600
22 Feb 202340.9343.8340.2941.8941.896,018,300
21 Feb 202341.9542.0740.2740.7640.764,554,700
17 Feb 202343.0443.4542.5342.8942.892,378,200
16 Feb 202342.5043.2142.0142.9142.912,566,600
16 Feb 20230.2 Dividend
15 Feb 202343.8144.0542.9643.2443.042,896,600
14 Feb 202344.5345.3444.3344.9344.721,539,100
13 Feb 202344.4744.7443.8944.7344.521,360,700
10 Feb 202344.2644.5043.6644.3244.121,652,200
09 Feb 202345.1146.2444.7244.8144.601,696,700
08 Feb 202345.3845.5043.9144.2144.012,571,300
07 Feb 202345.7446.0944.9745.8145.601,650,900
06 Feb 202346.4646.8945.4346.0245.811,923,300
03 Feb 202346.1447.4045.9946.8546.631,562,600
02 Feb 202348.7249.5546.1447.0246.802,766,400
01 Feb 202345.8948.5645.8347.9847.763,314,500
31 Jan 202344.8046.0244.3646.0145.803,323,400
30 Jan 202344.1144.6543.8344.0643.861,866,600
27 Jan 202345.0145.3844.5844.6544.441,752,000
26 Jan 202345.6645.9744.4645.1644.951,951,900
25 Jan 202344.5945.3144.1545.3045.092,620,300
24 Jan 202345.2445.8244.9445.2845.072,157,500
23 Jan 202345.2446.1245.1945.6945.481,964,000
20 Jan 202344.2645.1543.6645.0144.802,444,000
19 Jan 202344.9145.1144.2044.2544.052,493,700
18 Jan 202346.0647.1745.3945.5345.322,675,400
17 Jan 202346.5646.5645.5845.8845.672,169,800
13 Jan 202345.4346.8544.9946.6646.442,315,200
12 Jan 202346.8446.9345.6946.1445.931,955,600
11 Jan 202345.8946.9745.8946.5846.362,087,400
10 Jan 202344.9246.1444.7945.8045.592,352,600
09 Jan 202345.9946.0944.3245.0044.793,709,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...