Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 45.11 | 45.68 | 44.73 | 45.60 | 45.60 | 2,133,808 |
| Apr 23, 2024 | 44.18 | 45.65 | 44.18 | 45.13 | 45.13 | 1,981,800 |
| Apr 22, 2024 | 44.27 | 44.79 | 43.40 | 43.94 | 43.94 | 2,437,600 |
| Apr 19, 2024 | 43.82 | 44.38 | 43.70 | 43.99 | 43.99 | 2,198,000 |
| Apr 18, 2024 | 43.51 | 44.30 | 43.21 | 43.86 | 43.86 | 2,554,300 |
| Apr 17, 2024 | 44.12 | 44.20 | 43.01 | 43.19 | 43.19 | 1,959,000 |
| Apr 16, 2024 | 44.62 | 44.70 | 43.21 | 43.69 | 43.69 | 2,614,300 |
| Apr 15, 2024 | 45.81 | 46.31 | 44.45 | 44.59 | 44.59 | 2,130,100 |
| Apr 12, 2024 | 45.72 | 46.30 | 44.98 | 45.22 | 45.22 | 2,437,000 |
| Apr 11, 2024 | 45.51 | 46.41 | 45.03 | 46.22 | 46.22 | 2,484,700 |
| Apr 10, 2024 | 45.29 | 45.92 | 44.88 | 45.37 | 45.37 | 1,903,900 |
| Apr 09, 2024 | 46.63 | 46.77 | 45.40 | 46.14 | 46.14 | 2,952,300 |
| Apr 08, 2024 | 45.62 | 47.44 | 45.62 | 46.75 | 46.75 | 3,440,400 |
| Apr 05, 2024 | 45.30 | 45.69 | 45.00 | 45.49 | 45.49 | 5,388,200 |
| Apr 04, 2024 | 47.25 | 47.44 | 45.10 | 45.17 | 45.17 | 3,331,500 |
| Apr 03, 2024 | 48.13 | 48.39 | 46.34 | 46.48 | 46.48 | 2,444,500 |
| Apr 02, 2024 | 49.60 | 49.76 | 48.05 | 48.25 | 48.25 | 2,053,600 |
| Apr 01, 2024 | 50.01 | 50.34 | 49.17 | 50.21 | 50.21 | 2,512,900 |
| Mar 28, 2024 | 49.55 | 50.17 | 49.30 | 50.02 | 50.02 | 2,257,400 |
| Mar 27, 2024 | 48.21 | 49.46 | 47.88 | 49.45 | 49.45 | 1,805,000 |
| Mar 26, 2024 | 47.02 | 48.32 | 46.98 | 47.98 | 47.98 | 2,360,800 |
| Mar 25, 2024 | 46.90 | 47.37 | 46.44 | 46.80 | 46.80 | 1,867,400 |
| Mar 22, 2024 | 47.77 | 47.95 | 46.46 | 46.75 | 46.75 | 1,831,400 |
| Mar 21, 2024 | 48.00 | 48.67 | 47.93 | 48.27 | 48.27 | 1,666,700 |
| Mar 20, 2024 | 47.47 | 48.16 | 46.83 | 48.10 | 48.10 | 1,727,700 |
| Mar 19, 2024 | 46.37 | 47.60 | 46.30 | 47.48 | 47.48 | 2,220,100 |
| Mar 18, 2024 | 45.99 | 46.68 | 45.64 | 46.37 | 46.37 | 3,653,400 |
| Mar 15, 2024 | 45.29 | 45.90 | 45.05 | 45.63 | 45.63 | 3,715,700 |
| Mar 14, 2024 | 45.74 | 46.32 | 45.22 | 45.90 | 45.90 | 2,413,200 |
| Mar 13, 2024 | 45.68 | 46.04 | 45.57 | 45.67 | 45.67 | 1,798,600 |
| Mar 12, 2024 | 45.28 | 46.14 | 45.16 | 45.59 | 45.59 | 2,183,100 |
| Mar 11, 2024 | 44.53 | 45.38 | 44.04 | 45.35 | 45.35 | 2,023,800 |
| Mar 08, 2024 | 44.29 | 44.98 | 43.96 | 44.76 | 44.76 | 2,186,500 |
| Mar 07, 2024 | 45.09 | 45.29 | 43.54 | 43.79 | 43.79 | 2,709,400 |
| Mar 06, 2024 | 45.48 | 45.70 | 44.42 | 44.78 | 44.78 | 2,425,500 |
| Mar 05, 2024 | 45.40 | 45.62 | 44.61 | 45.10 | 45.10 | 4,637,400 |
| Mar 04, 2024 | 45.89 | 47.04 | 45.65 | 45.65 | 45.65 | 4,976,600 |
| Mar 01, 2024 | 45.10 | 47.21 | 45.10 | 45.68 | 45.68 | 4,123,700 |
| Feb 29, 2024 | 45.02 | 46.71 | 44.55 | 45.70 | 45.70 | 7,871,600 |
| Feb 28, 2024 | 46.81 | 48.43 | 46.78 | 48.33 | 48.33 | 3,907,900 |
| Feb 27, 2024 | 46.71 | 47.60 | 46.58 | 47.41 | 47.41 | 3,091,000 |
| Feb 26, 2024 | 47.10 | 47.34 | 46.16 | 46.50 | 46.50 | 2,751,300 |
| Feb 23, 2024 | 47.25 | 47.55 | 46.70 | 47.25 | 47.25 | 1,919,000 |
| Feb 22, 2024 | 46.71 | 47.03 | 46.41 | 46.69 | 46.69 | 2,037,500 |
| Feb 22, 2024 | 0.2 Dividend | |||||
| Feb 21, 2024 | 47.18 | 47.37 | 46.09 | 46.42 | 46.22 | 2,954,400 |
| Feb 20, 2024 | 45.02 | 47.60 | 45.02 | 47.36 | 47.16 | 4,162,300 |
| Feb 16, 2024 | 45.31 | 45.93 | 44.96 | 45.40 | 45.20 | 1,721,400 |
| Feb 15, 2024 | 44.78 | 45.91 | 44.42 | 45.50 | 45.30 | 2,060,100 |
| Feb 14, 2024 | 43.72 | 43.98 | 42.95 | 43.88 | 43.69 | 2,204,400 |
| Feb 13, 2024 | 43.82 | 44.10 | 42.77 | 43.27 | 43.08 | 1,978,100 |
| Feb 12, 2024 | 44.95 | 45.07 | 44.29 | 44.74 | 44.55 | 2,298,500 |
| Feb 09, 2024 | 44.49 | 44.78 | 43.79 | 44.72 | 44.53 | 1,942,300 |
| Feb 08, 2024 | 44.21 | 44.74 | 43.70 | 44.37 | 44.18 | 2,120,100 |
| Feb 07, 2024 | 43.40 | 44.18 | 42.79 | 44.09 | 43.90 | 1,888,300 |
| Feb 06, 2024 | 42.71 | 43.19 | 42.06 | 43.14 | 42.95 | 2,137,900 |
| Feb 05, 2024 | 42.92 | 43.18 | 42.13 | 42.79 | 42.61 | 1,742,800 |
| Feb 02, 2024 | 43.12 | 44.04 | 42.28 | 43.45 | 43.26 | 2,054,000 |
| Feb 01, 2024 | 42.90 | 43.93 | 42.44 | 43.51 | 43.32 | 2,639,000 |
| Jan 31, 2024 | 43.50 | 43.98 | 42.65 | 42.66 | 42.48 | 3,007,300 |
| Jan 30, 2024 | 43.04 | 43.68 | 43.04 | 43.65 | 43.46 | 2,920,900 |
| Jan 29, 2024 | 42.38 | 43.55 | 42.38 | 43.32 | 43.13 | 2,473,100 |
| Jan 26, 2024 | 41.99 | 42.67 | 41.74 | 42.44 | 42.26 | 1,774,200 |
| Jan 25, 2024 | 41.68 | 41.99 | 40.91 | 41.66 | 41.48 | 2,103,400 |
| Jan 24, 2024 | 41.87 | 42.07 | 41.07 | 41.14 | 40.96 | 2,150,700 |
| Jan 23, 2024 | 42.62 | 42.88 | 41.22 | 41.44 | 41.26 | 2,963,300 |
| Jan 22, 2024 | 42.69 | 42.98 | 42.02 | 42.04 | 41.86 | 2,586,600 |
| Jan 19, 2024 | 42.64 | 42.94 | 41.96 | 42.43 | 42.25 | 2,254,100 |
| Jan 18, 2024 | 42.74 | 43.00 | 41.83 | 42.55 | 42.37 | 3,110,700 |
| Jan 17, 2024 | 42.66 | 43.29 | 42.49 | 42.81 | 42.63 | 2,560,000 |
| Jan 16, 2024 | 41.97 | 43.17 | 41.37 | 43.14 | 42.95 | 3,778,300 |
| Jan 12, 2024 | 43.64 | 43.67 | 42.20 | 42.21 | 42.03 | 2,456,200 |
| Jan 11, 2024 | 43.87 | 43.97 | 42.67 | 43.10 | 42.91 | 4,215,700 |
| Jan 10, 2024 | 44.83 | 45.14 | 44.09 | 44.13 | 43.94 | 3,236,800 |
| Jan 09, 2024 | 45.51 | 46.00 | 44.89 | 45.00 | 44.81 | 2,795,600 |
| Jan 08, 2024 | 44.67 | 45.93 | 44.10 | 45.65 | 45.45 | 3,671,800 |
| Jan 05, 2024 | 43.50 | 45.15 | 43.23 | 44.71 | 44.52 | 5,444,000 |
| Jan 04, 2024 | 43.29 | 44.00 | 43.04 | 43.44 | 43.25 | 2,735,900 |
| Jan 03, 2024 | 44.01 | 44.17 | 42.33 | 43.59 | 43.40 | 3,329,700 |
| Jan 02, 2024 | 42.62 | 44.98 | 42.60 | 44.75 | 44.56 | 4,536,200 |
| Dec 29, 2023 | 42.95 | 43.68 | 42.95 | 43.16 | 42.97 | 2,367,700 |
| Dec 28, 2023 | 42.63 | 43.24 | 42.63 | 43.13 | 42.94 | 1,855,200 |
| Dec 27, 2023 | 42.50 | 42.86 | 42.20 | 42.71 | 42.53 | 2,377,900 |
| Dec 26, 2023 | 43.19 | 43.46 | 42.41 | 42.51 | 42.33 | 2,893,400 |
| Dec 22, 2023 | 43.25 | 44.07 | 42.79 | 43.09 | 42.90 | 2,848,000 |
| Dec 21, 2023 | 42.74 | 43.75 | 42.49 | 43.72 | 43.53 | 2,617,500 |
| Dec 20, 2023 | 42.18 | 43.40 | 41.97 | 42.11 | 41.93 | 2,884,600 |
| Dec 19, 2023 | 41.79 | 42.71 | 41.33 | 42.49 | 42.31 | 2,418,300 |
| Dec 18, 2023 | 41.35 | 41.87 | 40.53 | 41.45 | 41.27 | 3,248,300 |
| Dec 15, 2023 | 41.88 | 41.96 | 40.92 | 41.24 | 41.06 | 4,399,500 |
| Dec 14, 2023 | 41.77 | 42.17 | 40.81 | 41.71 | 41.53 | 3,899,500 |
| Dec 13, 2023 | 38.50 | 40.30 | 38.02 | 40.16 | 39.99 | 4,535,600 |
| Dec 12, 2023 | 38.53 | 39.41 | 38.40 | 38.79 | 38.62 | 2,593,200 |
| Dec 11, 2023 | 38.00 | 39.18 | 37.81 | 38.79 | 38.62 | 4,429,600 |
| Dec 08, 2023 | 36.99 | 37.68 | 36.91 | 37.57 | 37.41 | 3,563,900 |
| Dec 07, 2023 | 36.99 | 37.30 | 36.35 | 37.01 | 36.85 | 3,410,100 |
| Dec 06, 2023 | 35.75 | 37.15 | 35.61 | 36.99 | 36.83 | 5,482,100 |
| Dec 05, 2023 | 36.39 | 36.81 | 35.00 | 35.25 | 35.10 | 3,767,500 |
| Dec 04, 2023 | 33.67 | 36.92 | 33.67 | 36.90 | 36.74 | 7,546,500 |
| Dec 01, 2023 | 32.83 | 33.92 | 32.49 | 33.89 | 33.74 | 3,141,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.