Mail

BBWI - Bath & Body Works, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	35.97	36.21	34.45	35.24	35.24	4,404,700
30 May 2023	37.09	37.24	36.07	36.29	36.29	3,196,500
26 May 2023	36.19	37.01	36.10	36.89	36.89	1,956,200
25 May 2023	38.00	38.56	36.60	36.64	36.64	2,739,400
24 May 2023	38.80	39.10	38.11	38.23	38.23	3,666,200
23 May 2023	38.11	39.29	37.91	38.51	38.51	4,032,900
22 May 2023	37.07	38.34	36.66	38.12	38.12	4,183,500
19 May 2023	36.92	37.73	36.74	37.03	37.03	5,618,500
18 May 2023	36.91	37.83	36.21	37.67	37.67	9,977,800
17 May 2023	32.71	34.29	32.71	34.02	34.02	6,040,800
16 May 2023	33.34	33.54	32.45	32.60	32.60	3,048,800
15 May 2023	33.25	33.77	33.10	33.62	33.62	4,371,800
12 May 2023	32.50	33.03	32.02	33.00	33.00	3,551,300
11 May 2023	31.83	32.28	31.69	32.23	32.23	2,074,000
10 May 2023	32.63	32.70	31.22	31.83	31.83	2,972,500
09 May 2023	32.14	32.51	31.79	32.24	32.24	2,210,200
08 May 2023	33.61	33.87	32.49	32.61	32.61	3,774,100
05 May 2023	33.97	34.45	33.37	33.71	33.71	5,333,900
04 May 2023	34.47	34.57	33.30	33.47	33.47	2,055,800
03 May 2023	34.66	35.10	34.17	34.32	34.32	2,510,500
02 May 2023	34.55	34.72	33.68	34.60	34.60	3,100,200
01 May 2023	35.29	35.64	34.67	34.86	34.86	2,643,500
28 Apr 2023	34.54	35.17	34.40	35.10	35.10	3,239,600
27 Apr 2023	34.61	35.39	34.58	34.77	34.77	3,798,100
26 Apr 2023	34.77	35.11	34.37	34.55	34.55	3,978,300
25 Apr 2023	35.60	35.63	34.00	34.70	34.70	3,954,200
24 Apr 2023	35.41	36.02	34.94	35.93	35.93	2,693,300
21 Apr 2023	34.84	35.67	34.70	35.63	35.63	3,115,200
20 Apr 2023	34.52	35.52	34.15	34.76	34.76	3,363,300
19 Apr 2023	35.04	35.81	34.86	35.60	35.60	3,789,800
18 Apr 2023	35.58	35.90	34.99	35.36	35.36	3,901,900
17 Apr 2023	36.12	36.55	35.27	35.44	35.44	4,980,000
14 Apr 2023	36.08	36.83	35.60	36.19	36.19	2,495,800
13 Apr 2023	36.69	36.69	35.80	35.85	35.85	2,392,200
12 Apr 2023	38.02	38.25	36.19	36.37	36.37	2,957,200
11 Apr 2023	37.94	38.31	37.62	37.83	37.83	2,421,100
10 Apr 2023	35.22	37.53	35.22	37.41	37.41	3,932,300
06 Apr 2023	35.62	35.83	34.87	35.53	35.53	2,805,700
05 Apr 2023	36.24	36.32	35.10	35.68	35.68	3,496,600
04 Apr 2023	36.78	36.84	35.55	36.55	36.55	2,961,600
03 Apr 2023	36.92	37.05	35.85	36.50	36.50	3,429,600
31 Mar 2023	36.21	36.68	35.91	36.58	36.58	2,979,300
30 Mar 2023	37.69	37.76	35.87	36.27	36.27	4,362,100
29 Mar 2023	37.35	37.66	36.43	37.25	37.25	3,869,500
28 Mar 2023	37.12	38.45	37.12	38.04	38.04	3,969,000
27 Mar 2023	36.28	36.93	35.39	36.69	36.69	4,709,100
24 Mar 2023	34.17	35.67	33.85	35.61	35.61	3,505,900
23 Mar 2023	35.49	35.61	33.67	34.35	34.35	2,671,800
22 Mar 2023	35.86	36.63	34.90	34.93	34.93	2,908,200
21 Mar 2023	35.47	36.31	35.30	35.77	35.77	3,274,800
20 Mar 2023	34.38	35.55	34.38	34.82	34.82	3,262,400
17 Mar 2023	34.20	34.63	33.85	34.43	34.43	5,143,600
16 Mar 2023	34.36	35.63	33.77	35.25	35.25	2,988,900
15 Mar 2023	35.16	35.55	34.79	35.11	35.11	2,955,900
14 Mar 2023	37.38	37.71	35.45	35.95	35.95	3,565,800
13 Mar 2023	36.40	37.59	36.08	36.60	36.60	3,813,900
10 Mar 2023	37.58	38.21	36.73	37.28	37.28	2,397,900
09 Mar 2023	39.20	39.35	37.94	38.00	38.00	1,577,500
08 Mar 2023	39.33	39.44	38.78	39.20	39.20	1,968,700
07 Mar 2023	39.60	40.29	39.41	39.47	39.47	2,375,400
06 Mar 2023	40.00	40.40	38.98	39.35	39.35	2,954,100
03 Mar 2023	40.06	40.34	39.29	39.59	39.59	3,271,400
02 Mar 2023	39.45	40.16	39.09	39.77	39.77	3,048,100
01 Mar 2023	40.24	40.66	39.23	39.41	39.41	4,462,500
28 Feb 2023	41.30	42.27	40.82	40.87	40.87	4,542,400
27 Feb 2023	43.50	43.69	41.35	41.43	41.43	4,331,400
24 Feb 2023	42.11	42.64	41.69	42.42	42.42	4,651,700
23 Feb 2023	39.41	44.14	39.22	43.56	43.56	8,966,600
22 Feb 2023	40.93	43.83	40.29	41.89	41.89	6,018,300
21 Feb 2023	41.95	42.07	40.27	40.76	40.76	4,554,700
17 Feb 2023	43.04	43.45	42.53	42.89	42.89	2,378,200
16 Feb 2023	42.50	43.21	42.01	42.91	42.91	2,566,600
16 Feb 2023	0.2 Dividend
15 Feb 2023	43.81	44.05	42.96	43.24	43.04	2,896,600
14 Feb 2023	44.53	45.34	44.33	44.93	44.72	1,539,100
13 Feb 2023	44.47	44.74	43.89	44.73	44.52	1,360,700
10 Feb 2023	44.26	44.50	43.66	44.32	44.12	1,652,200
09 Feb 2023	45.11	46.24	44.72	44.81	44.60	1,696,700
08 Feb 2023	45.38	45.50	43.91	44.21	44.01	2,571,300
07 Feb 2023	45.74	46.09	44.97	45.81	45.60	1,650,900
06 Feb 2023	46.46	46.89	45.43	46.02	45.81	1,923,300
03 Feb 2023	46.14	47.40	45.99	46.85	46.63	1,562,600
02 Feb 2023	48.72	49.55	46.14	47.02	46.80	2,766,400
01 Feb 2023	45.89	48.56	45.83	47.98	47.76	3,314,500
31 Jan 2023	44.80	46.02	44.36	46.01	45.80	3,323,400
30 Jan 2023	44.11	44.65	43.83	44.06	43.86	1,866,600
27 Jan 2023	45.01	45.38	44.58	44.65	44.44	1,752,000
26 Jan 2023	45.66	45.97	44.46	45.16	44.95	1,951,900
25 Jan 2023	44.59	45.31	44.15	45.30	45.09	2,620,300
24 Jan 2023	45.24	45.82	44.94	45.28	45.07	2,157,500
23 Jan 2023	45.24	46.12	45.19	45.69	45.48	1,964,000
20 Jan 2023	44.26	45.15	43.66	45.01	44.80	2,444,000
19 Jan 2023	44.91	45.11	44.20	44.25	44.05	2,493,700
18 Jan 2023	46.06	47.17	45.39	45.53	45.32	2,675,400
17 Jan 2023	46.56	46.56	45.58	45.88	45.67	2,169,800
13 Jan 2023	45.43	46.85	44.99	46.66	46.44	2,315,200
12 Jan 2023	46.84	46.93	45.69	46.14	45.93	1,955,600
11 Jan 2023	45.89	46.97	45.89	46.58	46.36	2,087,400
10 Jan 2023	44.92	46.14	44.79	45.80	45.59	2,352,600
09 Jan 2023	45.99	46.09	44.32	45.00	44.79	3,709,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...