Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.61

+1.26

(+3.67%)

At close: 04:03PM EDT

35.30

-0.31

(-0.87%)

After hours:

07:56PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	34.17	35.67	33.85	35.61	35.61	3,505,900
Mar 23, 2023	35.49	35.61	33.67	34.35	34.35	2,671,800
Mar 22, 2023	35.86	36.63	34.90	34.93	34.93	2,908,200
Mar 21, 2023	35.47	36.31	35.30	35.77	35.77	3,274,800
Mar 20, 2023	34.38	35.55	34.38	34.82	34.82	3,262,400
Mar 17, 2023	34.20	34.63	33.85	34.43	34.43	5,143,600
Mar 16, 2023	34.36	35.63	33.77	35.25	35.25	2,988,900
Mar 15, 2023	35.16	35.55	34.79	35.11	35.11	2,955,900
Mar 14, 2023	37.38	37.71	35.45	35.95	35.95	3,565,800
Mar 13, 2023	36.40	37.59	36.08	36.60	36.60	3,813,900
Mar 10, 2023	37.58	38.21	36.73	37.28	37.28	2,397,900
Mar 09, 2023	39.20	39.35	37.94	38.00	38.00	1,577,500
Mar 08, 2023	39.33	39.44	38.78	39.20	39.20	1,968,700
Mar 07, 2023	39.60	40.29	39.41	39.47	39.47	2,375,400
Mar 06, 2023	40.00	40.40	38.98	39.35	39.35	2,954,100
Mar 03, 2023	40.06	40.34	39.29	39.59	39.59	3,271,000
Mar 02, 2023	39.45	40.16	39.09	39.77	39.77	3,048,100
Mar 01, 2023	40.24	40.66	39.23	39.41	39.41	4,462,500
Feb 28, 2023	41.30	42.27	40.82	40.87	40.87	4,542,400
Feb 27, 2023	43.50	43.69	41.35	41.43	41.43	4,331,400
Feb 24, 2023	42.11	42.64	41.69	42.42	42.42	4,651,700
Feb 23, 2023	39.41	44.14	39.22	43.56	43.56	8,966,600
Feb 22, 2023	40.93	43.83	40.29	41.89	41.89	6,018,300
Feb 21, 2023	41.95	42.07	40.27	40.76	40.76	4,554,700
Feb 17, 2023	43.04	43.45	42.53	42.89	42.89	2,378,200
Feb 16, 2023	42.50	43.21	42.01	42.91	42.91	2,566,600
Feb 16, 2023	0.2 Dividend
Feb 15, 2023	43.81	44.05	42.96	43.24	43.04	2,896,600
Feb 14, 2023	44.53	45.34	44.33	44.93	44.72	1,539,100
Feb 13, 2023	44.47	44.74	43.89	44.73	44.52	1,360,700
Feb 10, 2023	44.26	44.50	43.66	44.32	44.12	1,652,200
Feb 09, 2023	45.11	46.24	44.72	44.81	44.60	1,696,700
Feb 08, 2023	45.38	45.50	43.91	44.21	44.01	2,571,300
Feb 07, 2023	45.74	46.09	44.97	45.81	45.60	1,650,900
Feb 06, 2023	46.46	46.89	45.43	46.02	45.81	1,923,300
Feb 03, 2023	46.14	47.40	45.99	46.85	46.63	1,562,600
Feb 02, 2023	48.72	49.55	46.14	47.02	46.80	2,766,400
Feb 01, 2023	45.89	48.56	45.83	47.98	47.76	3,314,500
Jan 31, 2023	44.80	46.02	44.36	46.01	45.80	3,323,400
Jan 30, 2023	44.11	44.65	43.83	44.06	43.86	1,866,600
Jan 27, 2023	45.01	45.38	44.58	44.65	44.44	1,752,000
Jan 26, 2023	45.66	45.97	44.46	45.16	44.95	1,951,900
Jan 25, 2023	44.59	45.31	44.15	45.30	45.09	2,620,300
Jan 24, 2023	45.24	45.82	44.94	45.28	45.07	2,157,500
Jan 23, 2023	45.24	46.12	45.19	45.69	45.48	1,964,000
Jan 20, 2023	44.26	45.15	43.66	45.01	44.80	2,444,000
Jan 19, 2023	44.91	45.11	44.20	44.25	44.05	2,493,700
Jan 18, 2023	46.06	47.17	45.39	45.53	45.32	2,675,400
Jan 17, 2023	46.56	46.56	45.58	45.88	45.67	2,169,800
Jan 13, 2023	45.43	46.85	44.99	46.66	46.44	2,315,200
Jan 12, 2023	46.84	46.93	45.69	46.14	45.93	1,955,600
Jan 11, 2023	45.89	46.97	45.89	46.58	46.36	2,087,400
Jan 10, 2023	44.92	46.14	44.79	45.80	45.59	2,352,600
Jan 09, 2023	45.99	46.09	44.32	45.00	44.79	3,709,300
Jan 06, 2023	45.83	47.37	45.40	46.12	45.91	3,353,500
Jan 05, 2023	47.16	47.83	46.47	46.79	46.57	3,577,100
Jan 04, 2023	44.42	47.75	43.62	47.73	47.51	6,521,400
Jan 03, 2023	42.77	43.63	42.38	43.19	42.99	5,256,600
Dec 30, 2022	41.10	42.21	40.88	42.14	41.95	2,237,000
Dec 29, 2022	41.35	42.00	41.18	41.65	41.46	1,610,500
Dec 28, 2022	41.78	42.17	40.63	40.75	40.56	2,138,000
Dec 27, 2022	41.94	42.89	41.81	41.95	41.76	3,022,500
Dec 23, 2022	40.33	41.95	40.15	41.94	41.75	2,461,500
Dec 22, 2022	40.53	40.67	39.71	40.34	40.15	1,723,600
Dec 21, 2022	41.07	41.82	40.77	41.22	41.03	2,374,800
Dec 20, 2022	40.16	40.63	39.22	40.30	40.11	3,046,300
Dec 19, 2022	40.51	41.79	39.86	40.34	40.15	6,056,300
Dec 16, 2022	41.35	41.97	39.82	40.31	40.12	5,778,900
Dec 15, 2022	41.63	42.01	40.63	41.75	41.56	2,926,800
Dec 14, 2022	42.29	42.85	41.65	42.22	42.02	2,130,200
Dec 13, 2022	43.65	44.30	41.65	42.40	42.20	2,764,000
Dec 12, 2022	42.17	42.33	41.46	42.15	41.96	2,616,700
Dec 09, 2022	42.21	43.70	41.87	42.31	42.11	4,476,000
Dec 08, 2022	43.11	43.57	41.87	42.15	41.96	2,919,900
Dec 07, 2022	42.50	43.56	42.16	43.01	42.81	2,922,300
Dec 06, 2022	44.03	44.23	42.11	42.63	42.43	2,786,000
Dec 05, 2022	43.47	44.00	42.27	43.83	43.63	5,576,400
Dec 02, 2022	42.30	44.87	42.30	43.86	43.66	4,417,500
Dec 01, 2022	42.35	43.67	42.35	43.27	43.07	4,872,500
Nov 30, 2022	39.73	42.57	39.60	42.50	42.30	6,000,100
Nov 29, 2022	40.09	40.42	39.54	39.79	39.61	2,602,400
Nov 28, 2022	40.35	40.78	39.95	40.06	39.87	3,752,600
Nov 25, 2022	40.17	40.43	39.57	40.37	40.18	1,958,400
Nov 23, 2022	41.29	41.63	40.24	40.40	40.21	3,161,000
Nov 22, 2022	40.10	41.41	39.88	41.25	41.06	3,479,500
Nov 21, 2022	37.88	39.73	37.66	39.55	39.37	5,190,600
Nov 18, 2022	39.50	41.29	37.13	38.23	38.05	9,066,400
Nov 17, 2022	38.12	39.51	35.51	38.97	38.79	22,430,000
Nov 17, 2022	0.2 Dividend
Nov 16, 2022	32.40	32.94	30.52	31.33	30.99	7,327,300
Nov 15, 2022	34.41	35.13	33.72	33.92	33.55	4,850,100
Nov 14, 2022	35.65	35.87	33.01	33.06	32.70	6,256,600
Nov 11, 2022	34.79	36.24	34.51	36.00	35.60	4,527,700
Nov 10, 2022	32.45	34.98	32.33	34.43	34.05	4,418,800
Nov 09, 2022	33.33	33.57	30.88	30.90	30.56	3,139,400
Nov 08, 2022	32.74	33.85	32.36	33.56	33.19	3,284,600
Nov 07, 2022	32.22	32.49	31.22	32.18	31.83	3,434,400
Nov 04, 2022	33.57	33.74	31.72	31.97	31.62	5,726,900
Nov 03, 2022	32.16	33.54	31.36	32.88	32.52	2,813,400
Nov 02, 2022	33.98	34.72	32.65	32.68	32.32	3,462,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.28%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,496.01+609.67(+1.61%)

Bath & Body Works, Inc. (BBWI)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.28%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,496.01
+609.67(+1.61%)