Skip to main content

Bath & Body Works Inc (NY: BBWI )

49.72 +0.27 (+0.55%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.67 33.19 32.03 32.49 3,295,768 -0.20(-0.63%)
Oct 28, 2022 32.38 32.85 31.40 32.70 3,970,844 +0.26(+0.81%)
Oct 27, 2022 33.01 33.35 32.22 32.44 3,056,816 -0.17(-0.51%)
Oct 26, 2022 33.77 34.15 32.59 32.60 2,971,667 -1.18(-3.49%)
Oct 25, 2022 31.74 34.21 31.67 33.78 4,692,602 +2.20(+6.97%)
Oct 24, 2022 32.54 32.80 30.82 31.58 4,131,692 -1.24(-3.77%)
Oct 21, 2022 31.71 32.98 31.40 32.82 3,574,209 +0.95(+2.99%)
Oct 20, 2022 32.20 33.53 31.52 31.86 2,779,255 -0.18(-0.55%)
Oct 19, 2022 32.40 32.78 31.69 32.04 2,977,553 -0.78(-2.37%)
Oct 18, 2022 32.77 33.95 32.64 32.82 3,237,362 +0.88(+2.74%)
Oct 17, 2022 32.53 33.07 31.82 31.94 3,657,535 +0.17(+0.52%)
Oct 14, 2022 33.68 34.29 31.55 31.77 3,770,924 -1.62(-4.84%)
Oct 13, 2022 32.46 34.05 31.73 33.39 3,085,050 +0.09(+0.26%)
Oct 12, 2022 33.42 33.58 32.74 33.30 2,629,376 +0.01(+0.03%)
Oct 11, 2022 33.14 34.43 32.61 33.29 2,507,674 +0.14(+0.41%)
Oct 10, 2022 34.56 34.78 32.31 33.16 3,258,590 -1.41(-4.08%)
Oct 07, 2022 33.84 34.59 33.43 34.57 3,289,484 +0.21(+0.62%)
Oct 06, 2022 34.60 35.27 33.99 34.35 2,042,348 -0.16(-0.45%)
Oct 05, 2022 33.26 34.67 33.06 34.51 2,146,304 +0.36(+1.05%)
Oct 04, 2022 32.85 34.26 32.85 34.15 3,007,769 +2.49(+7.87%)
Oct 03, 2022 32.05 32.11 30.90 31.66 5,838,070 -0.08(-0.25%)
Sep 30, 2022 32.04 32.73 31.06 31.74 3,267,220 -1.00(-3.06%)
Sep 29, 2022 33.85 34.07 32.23 32.74 3,030,128 -1.70(-4.95%)
Sep 28, 2022 33.67 34.64 33.60 34.44 2,348,712 +0.95(+2.85%)
Sep 27, 2022 34.37 34.84 32.91 33.49 2,365,493 -0.34(-1.01%)
Sep 26, 2022 34.87 35.57 33.70 33.83 2,882,761 -0.93(-2.69%)
Sep 23, 2022 34.91 35.36 34.13 34.76 2,952,106 -0.63(-1.79%)
Sep 22, 2022 36.02 36.29 35.04 35.40 2,139,966 -0.63(-1.76%)
Sep 21, 2022 37.01 37.62 36.00 36.03 2,052,077 -0.53(-1.44%)
Sep 20, 2022 37.27 37.67 35.97 36.55 2,609,540 -1.19(-3.15%)
Sep 19, 2022 36.48 37.89 36.48 37.74 3,281,459 +0.92(+2.51%)
Sep 16, 2022 35.96 36.88 35.07 36.82 7,767,969 +0.43(+1.18%)
Sep 15, 2022 37.14 37.99 36.15 36.39 3,543,409 -0.91(-2.43%)
Sep 14, 2022 36.78 37.30 35.65 37.29 2,936,397 +0.51(+1.38%)
Sep 13, 2022 37.99 38.11 36.64 36.79 3,898,623 -2.58(-6.55%)
Sep 12, 2022 39.28 39.72 38.67 39.37 2,760,332 +0.77(+1.99%)
Sep 09, 2022 38.43 38.77 37.78 38.60 3,119,945 +0.52(+1.35%)
Sep 08, 2022 36.84 38.13 36.21 38.08 2,347,370 +0.69(+1.85%)
Sep 07, 2022 36.15 37.60 36.15 37.39 2,872,424 +1.07(+2.95%)
Sep 06, 2022 37.54 37.55 35.66 36.32 5,072,132 -1.13(-3.02%)
Sep 02, 2022 37.71 38.84 36.88 37.45 3,967,354 +0.05(+0.13%)
Sep 01, 2022 35.78 37.41 35.68 37.40 4,064,330 +1.06(+2.92%)
Aug 31, 2022 36.39 37.07 35.85 36.34 6,037,281 -0.35(-0.96%)
Aug 30, 2022 37.04 37.83 36.12 36.69 3,258,393 +0.06(+0.16%)
Aug 29, 2022 35.41 37.02 35.18 36.63 3,271,590 +0.78(+2.17%)
Aug 26, 2022 37.05 37.34 35.56 35.85 2,934,954 -1.07(-2.90%)
Aug 25, 2022 35.71 36.92 35.12 36.92 4,510,727 +0.94(+2.62%)
Aug 24, 2022 35.41 36.15 34.76 35.98 2,889,880 +0.32(+0.90%)
Aug 23, 2022 35.69 36.41 35.48 35.66 2,399,284 +0.14(+0.38%)
Aug 22, 2022 36.63 37.00 35.10 35.52 4,236,948 -2.11(-5.61%)
Aug 19, 2022 38.79 39.24 37.46 37.63 4,213,898 -1.56(-3.97%)
Aug 18, 2022 40.00 41.44 38.93 39.19 9,741,868 +0.07(+0.17%)
Aug 17, 2022 38.76 39.58 38.38 39.12 4,763,877 -0.61(-1.54%)
Aug 16, 2022 38.52 40.76 38.51 39.73 6,779,220 +1.76(+4.64%)
Aug 15, 2022 38.39 38.60 37.19 37.97 4,391,593 -0.77(-1.98%)
Aug 12, 2022 38.56 38.84 37.70 38.74 3,257,306 +0.73(+1.91%)
Aug 11, 2022 37.22 38.07 36.80 38.01 4,421,801 +1.84(+5.09%)
Aug 10, 2022 36.24 37.02 36.02 36.17 3,109,102 +1.26(+3.61%)
Aug 09, 2022 36.82 36.82 34.27 34.91 4,415,000 -2.21(-5.95%)
Aug 08, 2022 36.66 38.56 36.66 37.12 3,169,407 +0.93(+2.57%)
Aug 05, 2022 36.77 37.31 35.98 36.19 3,674,856 -1.06(-2.83%)
Aug 04, 2022 38.10 38.28 37.05 37.24 4,054,756 -0.83(-2.19%)
Aug 03, 2022 36.27 38.16 36.18 38.08 4,489,782 +2.22(+6.19%)
Aug 02, 2022 35.91 36.16 35.02 35.86 3,694,838 -0.29(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.