Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.57

+0.56

(+1.51%)

At close: 04:00PM EST

37.57

0.00

(0.00%)

After hours:

07:54PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	36.99	37.68	36.91	37.57	37.57	3,563,900
07 Dec 2023	36.99	37.30	36.35	37.01	37.01	3,410,100
06 Dec 2023	35.75	37.15	35.61	36.99	36.99	5,482,100
05 Dec 2023	36.39	36.81	35.00	35.25	35.25	3,767,500
04 Dec 2023	33.67	36.92	33.67	36.90	36.90	7,546,500
01 Dec 2023	32.83	33.92	32.49	33.89	33.89	3,141,100
30 Nov 2023	32.17	32.85	31.85	32.62	32.62	3,219,900
29 Nov 2023	31.50	32.47	31.34	32.05	32.05	3,763,500
28 Nov 2023	30.23	31.31	30.10	31.27	31.27	2,756,700
27 Nov 2023	29.90	30.41	29.73	30.33	30.33	2,790,600
24 Nov 2023	29.71	30.19	29.68	30.03	30.03	1,496,500
22 Nov 2023	29.71	29.87	29.40	29.61	29.61	3,035,600
21 Nov 2023	28.61	29.77	28.53	29.67	29.67	3,892,100
20 Nov 2023	29.71	29.79	28.81	29.06	29.06	6,344,300
17 Nov 2023	30.48	30.75	29.04	29.36	29.36	6,963,300
16 Nov 2023	30.87	32.91	30.03	30.10	30.10	6,198,000
16 Nov 2023	0.2 Dividend
15 Nov 2023	32.20	33.40	32.10	32.50	32.30	6,079,500
14 Nov 2023	30.84	32.23	30.74	31.51	31.32	5,010,000
13 Nov 2023	30.75	30.91	29.47	29.73	29.55	4,072,400
10 Nov 2023	30.98	31.09	30.36	31.04	30.85	3,186,800
09 Nov 2023	31.81	31.81	30.64	30.77	30.58	2,348,900
08 Nov 2023	31.46	32.22	31.31	31.60	31.41	2,669,200
07 Nov 2023	31.42	31.98	31.42	31.54	31.35	1,870,300
06 Nov 2023	32.45	32.84	31.30	31.50	31.31	2,935,900
03 Nov 2023	31.30	32.78	31.15	32.59	32.39	4,591,900
02 Nov 2023	30.45	30.85	30.36	30.67	30.48	2,922,900
01 Nov 2023	29.81	29.89	29.06	29.71	29.53	2,699,600
31 Oct 2023	29.25	29.83	28.90	29.65	29.47	2,899,600
30 Oct 2023	28.38	29.38	28.30	29.18	29.00	2,699,300
27 Oct 2023	28.72	29.44	28.14	28.29	28.12	3,061,000
26 Oct 2023	27.50	28.87	27.30	28.69	28.51	3,641,200
25 Oct 2023	28.76	28.91	27.87	28.12	27.95	3,142,000
24 Oct 2023	28.90	29.30	28.39	28.84	28.66	5,169,600
23 Oct 2023	30.76	30.76	29.51	29.56	29.38	5,811,900
20 Oct 2023	30.88	31.12	30.14	31.10	30.91	3,586,700
19 Oct 2023	32.03	32.31	30.55	30.71	30.52	2,908,800
18 Oct 2023	32.17	32.74	32.00	32.02	31.82	2,273,100
17 Oct 2023	31.47	32.71	31.47	32.60	32.40	3,288,900
16 Oct 2023	30.54	31.55	30.43	31.38	31.19	2,969,400
13 Oct 2023	30.64	30.64	30.03	30.20	30.01	2,348,700
12 Oct 2023	31.17	31.17	30.08	30.75	30.56	2,757,200
11 Oct 2023	31.40	31.85	30.73	31.11	30.92	2,906,100
10 Oct 2023	31.30	32.07	31.04	31.45	31.26	3,034,800
09 Oct 2023	31.63	31.73	30.76	31.04	30.85	4,392,000
06 Oct 2023	32.24	32.66	31.53	32.10	31.90	2,168,100
05 Oct 2023	32.65	32.68	31.99	32.36	32.16	2,116,300
04 Oct 2023	32.41	32.83	32.14	32.68	32.48	2,368,700
03 Oct 2023	33.27	33.38	32.26	32.44	32.24	2,509,300
02 Oct 2023	33.77	34.19	33.44	33.57	33.36	3,162,500
29 Sept 2023	33.57	34.21	33.55	33.80	33.59	2,837,000
28 Sept 2023	32.23	33.53	32.14	33.21	33.01	3,667,700
27 Sept 2023	31.88	32.47	31.88	32.15	31.95	2,704,400
26 Sept 2023	32.85	33.05	31.62	31.70	31.50	4,702,300
25 Sept 2023	32.68	33.35	32.58	33.07	32.87	2,061,200
22 Sept 2023	34.22	34.55	32.77	33.11	32.91	3,219,700
21 Sept 2023	34.78	34.99	34.06	34.07	33.86	2,702,800
20 Sept 2023	35.63	35.83	34.89	34.99	34.77	1,404,700
19 Sept 2023	35.95	36.12	34.95	35.18	34.96	2,925,600
18 Sept 2023	36.05	36.36	35.23	36.09	35.87	2,131,800
15 Sept 2023	36.17	36.96	35.87	36.28	36.06	3,147,400
14 Sept 2023	36.06	36.56	35.73	36.32	36.10	2,374,500
13 Sept 2023	37.07	37.12	35.81	35.88	35.66	2,539,600
12 Sept 2023	36.22	37.59	36.22	37.25	37.02	3,819,300
11 Sept 2023	37.11	37.37	36.46	36.46	36.24	2,824,700
08 Sept 2023	37.19	37.19	36.08	36.50	36.28	3,467,000
07 Sept 2023	37.07	37.41	36.78	37.09	36.86	4,631,700
06 Sept 2023	37.19	37.70	36.89	37.34	37.11	3,276,200
05 Sept 2023	37.91	38.34	37.35	37.63	37.40	3,999,000
01 Sept 2023	37.06	38.20	36.58	38.15	37.92	3,335,100
31 Aug 2023	38.04	38.19	36.80	36.87	36.64	5,739,500
30 Aug 2023	37.00	38.21	36.89	38.11	37.88	3,178,000
29 Aug 2023	36.06	37.10	35.86	37.08	36.85	3,850,700
28 Aug 2023	34.92	35.88	34.84	35.84	35.62	4,715,400
25 Aug 2023	34.72	34.96	34.18	34.84	34.63	3,979,000
24 Aug 2023	35.56	35.74	33.60	34.59	34.38	6,215,500
23 Aug 2023	34.40	36.95	33.36	36.25	36.03	7,694,800
22 Aug 2023	36.39	36.42	34.75	34.94	34.72	5,543,700
21 Aug 2023	36.46	37.24	36.46	36.72	36.49	3,533,400
18 Aug 2023	35.70	36.80	35.55	36.52	36.30	2,249,700
17 Aug 2023	37.55	37.66	36.09	36.11	35.89	3,612,000
17 Aug 2023	0.2 Dividend
16 Aug 2023	37.65	38.28	37.47	37.48	37.05	2,736,000
15 Aug 2023	37.18	37.77	36.78	37.57	37.14	2,205,600
14 Aug 2023	37.35	37.65	37.01	37.48	37.05	2,832,000
11 Aug 2023	38.71	39.09	36.88	36.99	36.57	4,085,700
10 Aug 2023	39.28	39.80	38.93	38.98	38.53	2,359,900
09 Aug 2023	39.32	39.71	38.91	39.20	38.75	2,130,100
08 Aug 2023	38.92	39.48	38.41	39.31	38.86	2,467,400
07 Aug 2023	38.03	39.68	38.03	39.30	38.85	3,845,200
04 Aug 2023	37.47	38.63	37.06	37.99	37.55	3,777,600
03 Aug 2023	36.97	37.52	36.71	37.15	36.72	3,034,100
02 Aug 2023	36.34	37.20	35.97	36.99	36.57	3,386,300
01 Aug 2023	37.75	37.88	36.44	36.70	36.28	3,803,000
31 July 2023	36.55	37.07	36.41	37.06	36.64	2,518,800
28 July 2023	36.60	36.81	36.02	36.54	36.12	2,415,900
27 July 2023	36.06	37.01	35.93	36.17	35.76	4,897,200
26 July 2023	35.16	35.98	35.11	35.97	35.56	2,456,100
25 July 2023	35.04	35.48	34.83	35.08	34.68	2,639,900
24 July 2023	35.84	35.94	35.02	35.25	34.85	2,814,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6582-0.0020(-0.31%)

OIL71.06-0.17(-0.24%)

GOLD2,020.80+6.30(+0.31%)

Bitcoin AUD66,547.91-142.77(-0.21%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bath & Body Works, Inc. (BBWI)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6582
-0.0020(-0.31%)

OIL
71.06
-0.17(-0.24%)

GOLD
2,020.80
+6.30(+0.31%)

Bitcoin AUD
66,547.91
-142.77(-0.21%)