Australia markets close in 6 hours 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202336.9937.6836.9137.5737.573,563,900
07 Dec 202336.9937.3036.3537.0137.013,410,100
06 Dec 202335.7537.1535.6136.9936.995,482,100
05 Dec 202336.3936.8135.0035.2535.253,767,500
04 Dec 202333.6736.9233.6736.9036.907,546,500
01 Dec 202332.8333.9232.4933.8933.893,141,100
30 Nov 202332.1732.8531.8532.6232.623,219,900
29 Nov 202331.5032.4731.3432.0532.053,763,500
28 Nov 202330.2331.3130.1031.2731.272,756,700
27 Nov 202329.9030.4129.7330.3330.332,790,600
24 Nov 202329.7130.1929.6830.0330.031,496,500
22 Nov 202329.7129.8729.4029.6129.613,035,600
21 Nov 202328.6129.7728.5329.6729.673,892,100
20 Nov 202329.7129.7928.8129.0629.066,344,300
17 Nov 202330.4830.7529.0429.3629.366,963,300
16 Nov 202330.8732.9130.0330.1030.106,198,000
16 Nov 20230.2 Dividend
15 Nov 202332.2033.4032.1032.5032.306,079,500
14 Nov 202330.8432.2330.7431.5131.325,010,000
13 Nov 202330.7530.9129.4729.7329.554,072,400
10 Nov 202330.9831.0930.3631.0430.853,186,800
09 Nov 202331.8131.8130.6430.7730.582,348,900
08 Nov 202331.4632.2231.3131.6031.412,669,200
07 Nov 202331.4231.9831.4231.5431.351,870,300
06 Nov 202332.4532.8431.3031.5031.312,935,900
03 Nov 202331.3032.7831.1532.5932.394,591,900
02 Nov 202330.4530.8530.3630.6730.482,922,900
01 Nov 202329.8129.8929.0629.7129.532,699,600
31 Oct 202329.2529.8328.9029.6529.472,899,600
30 Oct 202328.3829.3828.3029.1829.002,699,300
27 Oct 202328.7229.4428.1428.2928.123,061,000
26 Oct 202327.5028.8727.3028.6928.513,641,200
25 Oct 202328.7628.9127.8728.1227.953,142,000
24 Oct 202328.9029.3028.3928.8428.665,169,600
23 Oct 202330.7630.7629.5129.5629.385,811,900
20 Oct 202330.8831.1230.1431.1030.913,586,700
19 Oct 202332.0332.3130.5530.7130.522,908,800
18 Oct 202332.1732.7432.0032.0231.822,273,100
17 Oct 202331.4732.7131.4732.6032.403,288,900
16 Oct 202330.5431.5530.4331.3831.192,969,400
13 Oct 202330.6430.6430.0330.2030.012,348,700
12 Oct 202331.1731.1730.0830.7530.562,757,200
11 Oct 202331.4031.8530.7331.1130.922,906,100
10 Oct 202331.3032.0731.0431.4531.263,034,800
09 Oct 202331.6331.7330.7631.0430.854,392,000
06 Oct 202332.2432.6631.5332.1031.902,168,100
05 Oct 202332.6532.6831.9932.3632.162,116,300
04 Oct 202332.4132.8332.1432.6832.482,368,700
03 Oct 202333.2733.3832.2632.4432.242,509,300
02 Oct 202333.7734.1933.4433.5733.363,162,500
29 Sept 202333.5734.2133.5533.8033.592,837,000
28 Sept 202332.2333.5332.1433.2133.013,667,700
27 Sept 202331.8832.4731.8832.1531.952,704,400
26 Sept 202332.8533.0531.6231.7031.504,702,300
25 Sept 202332.6833.3532.5833.0732.872,061,200
22 Sept 202334.2234.5532.7733.1132.913,219,700
21 Sept 202334.7834.9934.0634.0733.862,702,800
20 Sept 202335.6335.8334.8934.9934.771,404,700
19 Sept 202335.9536.1234.9535.1834.962,925,600
18 Sept 202336.0536.3635.2336.0935.872,131,800
15 Sept 202336.1736.9635.8736.2836.063,147,400
14 Sept 202336.0636.5635.7336.3236.102,374,500
13 Sept 202337.0737.1235.8135.8835.662,539,600
12 Sept 202336.2237.5936.2237.2537.023,819,300
11 Sept 202337.1137.3736.4636.4636.242,824,700
08 Sept 202337.1937.1936.0836.5036.283,467,000
07 Sept 202337.0737.4136.7837.0936.864,631,700
06 Sept 202337.1937.7036.8937.3437.113,276,200
05 Sept 202337.9138.3437.3537.6337.403,999,000
01 Sept 202337.0638.2036.5838.1537.923,335,100
31 Aug 202338.0438.1936.8036.8736.645,739,500
30 Aug 202337.0038.2136.8938.1137.883,178,000
29 Aug 202336.0637.1035.8637.0836.853,850,700
28 Aug 202334.9235.8834.8435.8435.624,715,400
25 Aug 202334.7234.9634.1834.8434.633,979,000
24 Aug 202335.5635.7433.6034.5934.386,215,500
23 Aug 202334.4036.9533.3636.2536.037,694,800
22 Aug 202336.3936.4234.7534.9434.725,543,700
21 Aug 202336.4637.2436.4636.7236.493,533,400
18 Aug 202335.7036.8035.5536.5236.302,249,700
17 Aug 202337.5537.6636.0936.1135.893,612,000
17 Aug 20230.2 Dividend
16 Aug 202337.6538.2837.4737.4837.052,736,000
15 Aug 202337.1837.7736.7837.5737.142,205,600
14 Aug 202337.3537.6537.0137.4837.052,832,000
11 Aug 202338.7139.0936.8836.9936.574,085,700
10 Aug 202339.2839.8038.9338.9838.532,359,900
09 Aug 202339.3239.7138.9139.2038.752,130,100
08 Aug 202338.9239.4838.4139.3138.862,467,400
07 Aug 202338.0339.6838.0339.3038.853,845,200
04 Aug 202337.4738.6337.0637.9937.553,777,600
03 Aug 202336.9737.5236.7137.1536.723,034,100
02 Aug 202336.3437.2035.9736.9936.573,386,300
01 Aug 202337.7537.8836.4436.7036.283,803,000
31 July 202336.5537.0736.4137.0636.642,518,800
28 July 202336.6036.8136.0236.5436.122,415,900
27 July 202336.0637.0135.9336.1735.764,897,200
26 July 202335.1635.9835.1135.9735.562,456,100
25 July 202335.0435.4834.8335.0834.682,639,900
24 July 202335.8435.9435.0235.2534.852,814,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...