Skip to main content

Bath & Body Works Inc (NY: BBWI )

39.07 +1.71 (+4.58%)
Streaming Delayed Price Updated: 10:04 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 37.96 38.52 37.14 37.36 3,559,673 -1.09(-2.83%)
Aug 04, 2022 39.33 39.52 38.25 38.45 3,927,666 -0.86(-2.19%)
Aug 03, 2022 37.44 39.40 37.35 39.31 4,349,056 +2.29(+6.19%)
Aug 02, 2022 37.07 37.33 36.15 37.02 3,579,029 -0.30(-0.80%)
Aug 01, 2022 35.16 37.50 34.87 37.32 4,135,726 +1.78(+5.01%)
Jul 29, 2022 35.45 35.60 34.57 35.54 3,875,538 +0.16(+0.45%)
Jul 28, 2022 34.50 35.42 33.97 35.38 3,483,217 +1.24(+3.63%)
Jul 27, 2022 33.80 34.41 33.17 34.14 3,678,967 +0.94(+2.83%)
Jul 26, 2022 32.33 33.35 31.73 33.20 5,097,099 -0.22(-0.66%)
Jul 25, 2022 33.44 33.94 32.71 33.42 4,891,518 -0.05(-0.15%)
Jul 22, 2022 33.24 34.12 32.75 33.47 5,253,860 +0.18(+0.54%)
Jul 21, 2022 31.24 33.33 30.97 33.29 9,174,984 +2.19(+7.04%)
Jul 20, 2022 28.67 31.18 28.37 31.10 16,937,232 +0.98(+3.25%)
Jul 19, 2022 28.93 30.29 28.91 30.12 3,723,100 +1.54(+5.39%)
Jul 18, 2022 28.05 29.48 28.05 28.58 5,343,981 +1.07(+3.89%)
Jul 15, 2022 26.46 27.68 26.25 27.51 4,123,671 +1.55(+5.97%)
Jul 14, 2022 26.87 27.02 25.81 25.96 4,278,467 -1.45(-5.29%)
Jul 13, 2022 26.45 27.54 26.08 27.41 3,244,180 +0.56(+2.09%)
Jul 12, 2022 26.80 27.61 26.68 26.85 3,131,229 -0.07(-0.26%)
Jul 11, 2022 27.41 27.60 26.72 26.92 3,432,899 -0.70(-2.53%)
Jul 08, 2022 28.17 28.20 27.32 27.62 3,282,826 -0.50(-1.78%)
Jul 07, 2022 26.95 28.25 26.85 28.12 3,701,412 +1.42(+5.32%)
Jul 06, 2022 27.73 28.02 26.50 26.70 3,146,886 -1.04(-3.75%)
Jul 05, 2022 27.41 27.95 26.72 27.74 5,321,370 -0.14(-0.50%)
Jul 01, 2022 26.73 28.12 26.03 27.88 6,293,420 +0.96(+3.57%)
Jun 30, 2022 26.19 27.30 25.75 26.92 6,357,551 +0.52(+1.97%)
Jun 29, 2022 27.58 27.89 26.23 26.40 7,872,006 -2.60(-8.97%)
Jun 28, 2022 31.01 31.49 28.91 29.00 4,144,856 -1.78(-5.78%)
Jun 27, 2022 30.95 31.23 30.15 30.78 3,274,179 -0.17(-0.55%)
Jun 24, 2022 29.81 31.42 29.73 30.95 8,287,051 +1.41(+4.77%)
Jun 23, 2022 30.00 30.19 28.89 29.54 5,214,388 -0.37(-1.24%)
Jun 22, 2022 29.96 30.96 29.70 29.91 5,321,841 -0.45(-1.48%)
Jun 21, 2022 34.06 34.58 30.08 30.36 8,664,316 -3.17(-9.45%)
Jun 17, 2022 32.19 33.72 32.17 33.53 11,065,113 +1.43(+4.45%)
Jun 16, 2022 33.20 33.24 31.68 32.10 5,421,837 -1.90(-5.59%)
Jun 15, 2022 33.08 34.53 32.90 34.00 5,991,633 +1.20(+3.66%)
Jun 14, 2022 33.10 33.69 32.55 32.80 4,917,734 -0.05(-0.15%)
Jun 13, 2022 32.85 33.73 32.09 32.85 6,171,142 -1.03(-3.04%)
Jun 10, 2022 34.38 35.39 33.85 33.88 4,249,958 -1.47(-4.16%)
Jun 09, 2022 37.23 37.23 35.30 35.35 6,094,284 -1.92(-5.15%)
Jun 08, 2022 37.58 37.96 36.78 37.27 3,348,676 -0.40(-1.06%)
Jun 07, 2022 36.52 37.83 36.06 37.67 6,719,202 +0.45(+1.21%)
Jun 06, 2022 37.80 37.95 36.56 37.22 5,396,150 -0.88(-2.31%)
Jun 03, 2022 38.73 39.32 37.85 38.10 4,222,140 -1.11(-2.83%)
Jun 02, 2022 39.24 39.92 38.69 39.21 4,491,390 -0.36(-0.91%)
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.