Skip to main content

Bath & Body Works Inc (NY: BBWI )

50.02 +0.57 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 34.06 36.32 33.78 36.15 4,269,549 +1.72(+5.01%)
Jul 29, 2022 34.34 34.48 33.49 34.43 4,000,942 +0.15(+0.45%)
Jul 28, 2022 33.42 34.31 32.91 34.27 3,595,926 +1.20(+3.63%)
Jul 27, 2022 32.74 33.34 32.13 33.07 3,798,010 +0.91(+2.83%)
Jul 26, 2022 31.32 32.30 30.74 32.16 5,262,030 -0.21(-0.66%)
Jul 25, 2022 32.39 32.88 31.68 32.37 5,049,797 -0.05(-0.15%)
Jul 22, 2022 32.20 33.05 31.72 32.42 5,423,863 +0.17(+0.54%)
Jul 21, 2022 30.26 32.29 30.00 32.25 9,471,867 +2.12(+7.04%)
Jul 20, 2022 27.77 30.20 27.48 30.13 17,485,284 +0.95(+3.25%)
Jul 19, 2022 28.02 29.34 28.00 29.18 3,843,571 +1.49(+5.39%)
Jul 18, 2022 27.17 28.56 27.17 27.68 5,516,900 +1.04(+3.89%)
Jul 15, 2022 25.63 26.81 25.43 26.65 4,257,104 +1.50(+5.97%)
Jul 14, 2022 26.03 26.17 25.00 25.15 4,416,909 -1.40(-5.29%)
Jul 13, 2022 25.62 26.67 25.26 26.55 3,349,154 +0.54(+2.09%)
Jul 12, 2022 25.96 26.74 25.84 26.01 3,232,548 -0.07(-0.26%)
Jul 11, 2022 26.55 26.73 25.88 26.08 3,543,980 -0.68(-2.53%)
Jul 08, 2022 27.29 27.32 26.46 26.75 3,389,051 -0.48(-1.78%)
Jul 07, 2022 26.11 27.36 26.01 27.24 3,821,181 +1.38(+5.32%)
Jul 06, 2022 26.86 27.14 25.67 25.86 3,248,712 -1.01(-3.75%)
Jul 05, 2022 26.55 27.07 25.88 26.87 5,493,558 -0.14(-0.50%)
Jul 01, 2022 25.89 27.24 25.21 27.01 6,497,061 +0.93(+3.57%)
Jun 30, 2022 25.37 26.45 24.94 26.08 6,563,267 +0.50(+1.97%)
Jun 29, 2022 26.72 27.02 25.41 25.57 8,126,727 -2.52(-8.97%)
Jun 28, 2022 30.04 30.50 28.01 28.09 4,278,974 -1.72(-5.78%)
Jun 27, 2022 29.98 30.25 29.20 29.82 3,380,124 -0.16(-0.55%)
Jun 24, 2022 28.88 30.44 28.80 29.98 8,555,202 +1.37(+4.77%)
Jun 23, 2022 29.06 29.24 27.98 28.61 5,383,114 -0.36(-1.24%)
Jun 22, 2022 29.02 29.99 28.77 28.97 5,494,044 -0.44(-1.48%)
Jun 21, 2022 32.99 33.50 29.14 29.41 8,944,675 -3.07(-9.45%)
Jun 17, 2022 31.18 32.66 31.16 32.48 11,423,156 +1.39(+4.45%)
Jun 16, 2022 32.16 32.20 30.69 31.09 5,597,276 -1.84(-5.59%)
Jun 15, 2022 32.04 33.45 31.87 32.93 6,185,509 +1.16(+3.66%)
Jun 14, 2022 32.06 32.63 31.52 31.77 5,076,861 -0.05(-0.15%)
Jun 13, 2022 31.82 32.67 31.08 31.82 6,370,827 -1.00(-3.04%)
Jun 10, 2022 33.30 34.28 32.79 32.82 4,387,477 -1.42(-4.16%)
Jun 09, 2022 36.06 36.06 34.19 34.24 6,291,482 -1.86(-5.15%)
Jun 08, 2022 36.40 36.77 35.63 36.10 3,457,032 -0.39(-1.06%)
Jun 07, 2022 35.38 36.64 34.93 36.49 6,936,621 +0.44(+1.21%)
Jun 06, 2022 36.62 36.76 35.41 36.05 5,570,758 -0.85(-2.31%)
Jun 03, 2022 37.52 38.09 36.66 36.91 4,358,759 -1.08(-2.83%)
Jun 02, 2022 38.01 38.67 37.47 37.98 4,636,721 -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.