Skip to main content

Bath & Body Works Inc (NY: BBWI )

42.15 -0.86 (-2.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 37.14 37.83 36.59 37.09 5,914,912 -0.36(-0.96%)
Aug 30, 2022 37.81 38.61 36.86 37.45 3,192,348 +0.06(+0.16%)
Aug 29, 2022 36.14 37.78 35.91 37.39 3,205,278 +0.79(+2.17%)
Aug 26, 2022 37.82 38.12 36.29 36.59 2,875,466 -1.09(-2.90%)
Aug 25, 2022 36.45 37.69 35.85 37.69 4,419,299 +0.96(+2.62%)
Aug 24, 2022 36.14 36.89 35.48 36.72 2,831,305 +0.33(+0.90%)
Aug 23, 2022 36.43 37.16 36.22 36.40 2,350,653 +0.14(+0.38%)
Aug 22, 2022 37.39 37.77 35.83 36.26 4,151,070 -2.16(-5.61%)
Aug 19, 2022 39.60 40.05 38.23 38.41 4,128,486 -1.59(-3.97%)
Aug 18, 2022 40.83 42.30 39.73 40.00 9,544,410 +0.07(+0.17%)
Aug 17, 2022 39.56 40.40 39.17 39.93 4,667,318 -0.62(-1.54%)
Aug 16, 2022 39.32 41.60 39.31 40.56 6,641,812 +1.80(+4.64%)
Aug 15, 2022 39.18 39.40 37.96 38.76 4,302,580 -0.78(-1.98%)
Aug 12, 2022 39.36 39.65 38.48 39.54 3,191,284 +0.74(+1.91%)
Aug 11, 2022 37.99 38.86 37.56 38.80 4,332,176 +1.88(+5.09%)
Aug 10, 2022 36.99 37.79 36.77 36.92 3,046,084 +1.29(+3.61%)
Aug 09, 2022 37.58 37.58 34.98 35.63 4,325,512 -2.25(-5.95%)
Aug 08, 2022 37.42 39.36 37.42 37.89 3,105,167 +0.95(+2.57%)
Aug 05, 2022 37.53 38.08 36.72 36.94 3,600,370 -1.08(-2.83%)
Aug 04, 2022 38.89 39.07 37.82 38.02 3,972,571 -0.85(-2.19%)
Aug 03, 2022 37.02 38.95 36.93 38.87 4,398,779 +2.26(+6.19%)
Aug 02, 2022 36.65 36.91 35.74 36.60 3,619,948 -0.30(-0.80%)
Aug 01, 2022 34.76 37.08 34.48 36.90 4,183,009 +1.76(+5.01%)
Jul 29, 2022 35.05 35.20 34.18 35.14 3,919,847 +0.16(+0.45%)
Jul 28, 2022 34.11 35.02 33.59 34.98 3,523,040 +1.23(+3.63%)
Jul 27, 2022 33.42 34.03 32.80 33.75 3,721,028 +0.93(+2.83%)
Jul 26, 2022 31.96 32.97 31.37 32.82 5,155,374 -0.22(-0.66%)
Jul 25, 2022 33.06 33.56 32.34 33.04 4,947,443 -0.05(-0.15%)
Jul 22, 2022 32.86 33.73 32.38 33.09 5,313,927 +0.18(+0.54%)
Jul 21, 2022 30.89 32.95 30.62 32.91 9,279,882 +2.17(+7.04%)
Jul 20, 2022 28.35 30.82 28.05 30.75 17,130,876 +0.97(+3.25%)
Jul 19, 2022 28.60 29.95 28.58 29.78 3,765,666 +1.52(+5.39%)
Jul 18, 2022 27.73 29.15 27.73 28.26 5,405,079 +1.06(+3.89%)
Jul 15, 2022 26.16 27.37 25.95 27.20 4,170,817 +1.53(+5.97%)
Jul 14, 2022 26.57 26.71 25.52 25.67 4,327,383 -1.43(-5.29%)
Jul 13, 2022 26.15 27.22 25.79 27.10 3,281,270 +0.55(+2.09%)
Jul 12, 2022 26.50 27.30 26.38 26.55 3,167,028 -0.07(-0.26%)
Jul 11, 2022 27.10 27.29 26.42 26.62 3,472,147 -0.69(-2.53%)
Jul 08, 2022 27.85 27.88 27.01 27.31 3,320,358 -0.49(-1.78%)
Jul 07, 2022 26.65 27.93 26.55 27.80 3,743,730 +1.40(+5.32%)
Jul 06, 2022 27.42 27.70 26.20 26.40 3,182,864 -1.03(-3.75%)
Jul 05, 2022 27.10 27.63 26.42 27.43 5,382,209 -0.14(-0.50%)
Jul 01, 2022 26.43 27.80 25.74 27.56 6,365,373 +0.95(+3.57%)
Jun 30, 2022 25.89 27.00 25.46 26.62 6,430,237 +0.51(+1.97%)
Jun 29, 2022 27.27 27.57 25.93 26.10 7,962,007 -2.57(-8.97%)
Jun 28, 2022 30.66 31.13 28.59 28.67 4,192,244 -1.76(-5.78%)
Jun 27, 2022 30.60 30.88 29.81 30.43 3,311,612 -0.17(-0.55%)
Jun 24, 2022 29.47 31.06 29.39 30.60 8,381,797 +1.39(+4.77%)
Jun 23, 2022 29.66 29.85 28.56 29.21 5,274,004 -0.37(-1.24%)
Jun 22, 2022 29.62 30.61 29.36 29.57 5,382,685 -0.44(-1.48%)
Jun 21, 2022 33.67 34.19 29.74 30.02 8,763,375 -3.13(-9.45%)
Jun 17, 2022 31.83 33.34 31.81 33.15 11,191,621 +1.41(+4.46%)
Jun 16, 2022 32.82 32.86 31.32 31.74 5,483,825 -1.88(-5.59%)
Jun 15, 2022 32.71 34.14 32.53 33.62 6,060,135 +1.19(+3.66%)
Jun 14, 2022 32.73 33.31 32.18 32.43 4,973,958 -0.05(-0.15%)
Jun 13, 2022 32.48 33.35 31.73 32.48 6,241,697 -1.02(-3.04%)
Jun 10, 2022 33.99 34.99 33.47 33.50 4,298,548 -1.45(-4.16%)
Jun 09, 2022 36.81 36.81 34.90 34.95 6,163,960 -1.90(-5.15%)
Jun 08, 2022 37.16 37.53 36.36 36.85 3,386,961 -0.40(-1.06%)
Jun 07, 2022 36.11 37.40 35.65 37.24 6,796,023 +0.44(+1.21%)
Jun 06, 2022 37.37 37.52 36.15 36.80 5,457,844 -0.87(-2.31%)
Jun 03, 2022 38.29 38.88 37.42 37.67 4,270,412 -1.10(-2.83%)
Jun 02, 2022 38.80 39.47 38.25 38.77 4,542,740 -0.16(-0.41%)
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.