Canada markets closed

Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.92-0.38 (-0.90%)
At close: 04:00PM EDT
41.92 0.00 (0.00%)
After hours: 06:25PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202442.3742.6341.3741.9241.924,158,800
Jun 20, 202441.6042.3441.1942.3042.303,004,600
Jun 18, 202442.0142.2841.3441.5541.553,386,600
Jun 17, 202443.0343.0841.4242.1142.114,908,200
Jun 14, 202443.5244.2343.0843.2643.262,215,400
Jun 13, 202443.6444.1043.2543.7843.783,006,000
Jun 12, 202445.5545.9943.6743.7043.703,053,000
Jun 11, 202445.4745.7044.3744.7044.703,162,700
Jun 10, 202445.4846.3645.4145.6345.632,737,700
Jun 07, 202445.5546.4645.3045.8445.843,351,800
Jun 07, 20240.2 Dividend
Jun 06, 202447.4047.4845.9346.3746.173,307,200
Jun 05, 202445.3147.3045.3047.2247.025,540,600
Jun 04, 202447.4749.2044.3445.1744.9811,471,100
Jun 03, 202452.0952.9951.6351.8151.596,708,100
May 31, 202451.0052.0750.3851.9451.724,666,000
May 30, 202448.8150.8648.8150.7150.492,728,700
May 29, 202448.4449.0748.1648.6948.481,322,900
May 28, 202448.3548.8848.0148.5648.351,533,200
May 24, 202448.7448.7448.0348.2848.071,214,900
May 23, 202448.8549.1048.1848.3148.101,385,600
May 22, 202449.8750.0748.3548.7048.491,598,800
May 21, 202450.5050.8249.7350.0149.791,159,800
May 20, 202450.0050.7749.4950.6750.451,707,800
May 17, 202449.5750.2449.0650.1649.941,963,500
May 16, 202449.7049.9748.9148.9548.742,322,900
May 15, 202449.0050.4548.7049.8549.632,808,500
May 14, 202448.5449.4748.0648.6848.472,155,300
May 13, 202447.9448.3047.0647.8247.613,356,300
May 10, 202448.7049.1347.4147.5547.341,698,200
May 09, 202447.5548.7447.4748.5648.352,047,900
May 08, 202447.0247.7946.6747.6247.412,118,700
May 07, 202447.7448.1547.0947.2247.022,740,000
May 06, 202446.4347.6346.4347.3847.183,404,700
May 03, 202444.2746.0444.2745.9745.772,584,800
May 02, 202444.4144.4142.7243.8343.642,926,600
May 01, 202445.1545.5743.4343.8343.644,544,700
Apr 30, 202446.2246.5545.2945.4245.222,038,300
Apr 29, 202446.5647.0145.6446.3846.182,632,900
Apr 26, 202445.5646.4545.5646.0445.841,542,300
Apr 25, 202445.0145.6444.0245.6045.401,655,700
Apr 24, 202445.1145.6844.7345.6045.402,181,600
Apr 23, 202444.1845.6544.1845.1344.941,981,800
Apr 22, 202444.2744.7943.4043.9443.752,437,600
Apr 19, 202443.8244.3843.7043.9943.802,198,000
Apr 18, 202443.5144.3043.2143.8643.672,554,300
Apr 17, 202444.1244.2043.0143.1943.001,959,000
Apr 16, 202444.6244.7043.2143.6943.502,614,300
Apr 15, 202445.8146.3144.4544.5944.402,130,100
Apr 12, 202445.7246.3044.9845.2245.022,437,000
Apr 11, 202445.5146.4145.0346.2246.022,484,700
Apr 10, 202445.2945.9244.8845.3745.171,903,900
Apr 09, 202446.6346.7745.4046.1445.942,952,300
Apr 08, 202445.6247.4445.6246.7546.553,440,400
Apr 05, 202445.3045.6945.0045.4945.295,388,200
Apr 04, 202447.2547.4445.1045.1744.983,331,500
Apr 03, 202448.1348.3946.3446.4846.282,444,500
Apr 02, 202449.6049.7648.0548.2548.042,053,600
Apr 01, 202450.0150.3449.1750.2149.992,512,900
Mar 28, 202449.5550.1749.3050.0249.802,257,400
Mar 27, 202448.2149.4647.8849.4549.241,805,000
Mar 26, 202447.0248.3246.9847.9847.772,360,800
Mar 25, 202446.9047.3746.4446.8046.601,867,400
Mar 22, 202447.7747.9546.4646.7546.551,831,400
Mar 21, 202448.0048.6747.9348.2748.061,666,700
Mar 20, 202447.4748.1646.8348.1047.891,727,700
Mar 19, 202446.3747.6046.3047.4847.282,220,100
Mar 18, 202445.9946.6845.6446.3746.173,653,400
Mar 15, 202445.2945.9045.0545.6345.433,715,700
Mar 14, 202445.7446.3245.2245.9045.702,413,200
Mar 13, 202445.6846.0445.5745.6745.471,798,600
Mar 12, 202445.2846.1445.1645.5945.392,183,100
Mar 11, 202444.5345.3844.0445.3545.152,023,800
Mar 08, 202444.2944.9843.9644.7644.572,186,500
Mar 07, 202445.0945.2943.5443.7943.602,709,400
Mar 06, 202445.4845.7044.4244.7844.592,425,500
Mar 05, 202445.4045.6244.6145.1044.914,637,400
Mar 04, 202445.8947.0445.6545.6545.454,976,600
Mar 01, 202445.1047.2145.1045.6845.484,123,700
Feb 29, 202445.0246.7144.5545.7045.507,871,600
Feb 28, 202446.8148.4346.7848.3348.123,907,900
Feb 27, 202446.7147.6046.5847.4147.213,091,000
Feb 26, 202447.1047.3446.1646.5046.302,751,300
Feb 23, 202447.2547.5546.7047.2547.051,919,000
Feb 22, 202446.7147.0346.4146.6946.492,037,500
Feb 22, 20240.2 Dividend
Feb 21, 202447.1847.3746.0946.4246.022,954,400
Feb 20, 202445.0247.6045.0247.3646.954,162,300
Feb 16, 202445.3145.9344.9645.4045.011,721,400
Feb 15, 202444.7845.9144.4245.5045.112,060,100
Feb 14, 202443.7243.9842.9543.8843.502,204,400
Feb 13, 202443.8244.1042.7743.2742.901,978,100
Feb 12, 202444.9545.0744.2944.7444.362,298,500
Feb 09, 202444.4944.7843.7944.7244.341,942,300
Feb 08, 202444.2144.7443.7044.3743.992,120,100
Feb 07, 202443.4044.1842.7944.0943.711,888,300
Feb 06, 202442.7143.1942.0643.1442.772,137,900
Feb 05, 202442.9243.1842.1342.7942.421,742,800
Feb 02, 202443.1244.0442.2843.4543.082,054,000
Feb 01, 202442.9043.9342.4443.5143.142,639,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...