Skip to main content

Bath & Body Works Inc (NY: BBWI )

35.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 53.43 54.38 52.72 52.89 3,262,112 -1.47(-2.70%)
Apr 28, 2022 53.95 55.03 53.03 54.36 3,606,429 +1.57(+2.97%)
Apr 27, 2022 52.67 53.55 51.95 52.79 3,561,853 -0.12(-0.23%)
Apr 26, 2022 53.20 53.91 52.19 52.91 3,053,032 -1.19(-2.20%)
Apr 25, 2022 52.94 54.22 52.23 54.10 2,297,698 +0.69(+1.29%)
Apr 22, 2022 54.51 54.64 53.19 53.41 3,995,679 -2.02(-3.64%)
Apr 21, 2022 57.48 54.76 55.43 4,664,060 -1.40(-2.46%)
Apr 20, 2022 55.71 57.45 55.71 56.83 6,144,899 +1.26(+2.27%)
Apr 19, 2022 53.37 55.76 53.32 55.57 5,167,388 +2.66(+5.03%)
Apr 18, 2022 52.17 53.21 52.05 52.91 2,804,493 +0.72(+1.38%)
Apr 14, 2022 51.21 53.30 51.21 52.19 4,172,459 +1.06(+2.07%)
Apr 13, 2022 49.00 51.20 48.95 51.13 4,559,887 +2.24(+4.58%)
Apr 12, 2022 48.44 49.63 48.29 48.89 3,809,513 +1.20(+2.52%)
Apr 11, 2022 46.09 47.92 46.00 47.69 4,404,260 +1.56(+3.38%)
Apr 08, 2022 45.33 46.76 44.91 46.13 3,156,902 +0.71(+1.56%)
Apr 07, 2022 45.20 45.72 44.17 45.42 4,272,893 -0.10(-0.22%)
Apr 06, 2022 46.00 46.10 44.77 45.52 4,705,685 -1.39(-2.96%)
Apr 05, 2022 47.48 47.77 45.92 46.91 5,033,502 -0.91(-1.90%)
Apr 04, 2022 47.16 48.62 47.11 47.82 3,635,505 +0.36(+0.76%)
Apr 01, 2022 48.07 49.00 46.98 47.46 4,592,956 -0.34(-0.71%)
Mar 31, 2022 49.15 49.79 47.70 47.80 6,075,003 -2.10(-4.21%)
Mar 30, 2022 51.44 52.22 49.81 49.90 4,772,575 -1.87(-3.61%)
Mar 29, 2022 51.13 51.99 50.76 51.77 3,806,156 +1.90(+3.81%)
Mar 28, 2022 50.65 50.75 48.75 49.87 4,402,251 -1.05(-2.06%)
Mar 25, 2022 50.00 51.16 50.00 50.92 3,759,050 +1.14(+2.29%)
Mar 24, 2022 48.77 50.00 48.64 49.78 3,414,638 +0.95(+1.95%)
Mar 23, 2022 49.49 49.53 48.50 48.83 3,361,473 -1.11(-2.22%)
Mar 22, 2022 49.74 50.77 49.51 49.94 4,565,644 +0.63(+1.28%)
Mar 21, 2022 50.14 50.65 48.58 49.31 3,801,000 -1.08(-2.14%)
Mar 18, 2022 48.51 50.55 48.19 50.39 6,518,697 +1.66(+3.41%)
Mar 17, 2022 48.14 49.19 47.95 48.73 2,944,067 -0.02(-0.04%)
Mar 16, 2022 47.75 48.95 47.28 48.75 4,249,693 +1.63(+3.46%)
Mar 15, 2022 46.46 47.86 46.10 47.12 4,364,746 +0.70(+1.51%)
Mar 14, 2022 47.39 47.66 46.28 46.42 3,476,676 -0.39(-0.83%)
Mar 11, 2022 48.73 48.73 46.76 46.81 3,361,167 -1.27(-2.64%)
Mar 10, 2022 46.51 48.21 46.44 48.08 3,536,804 +0.39(+0.82%)
Mar 09, 2022 47.48 48.86 47.46 47.69 6,288,616 +2.10(+4.61%)
Mar 08, 2022 46.13 47.43 45.46 45.59 5,814,774 +0.09(+0.20%)
Mar 07, 2022 49.98 50.17 45.48 45.50 6,912,475 -4.32(-8.67%)
Mar 04, 2022 51.77 51.92 48.88 49.82 5,085,430 -2.32(-4.45%)
Mar 03, 2022 53.33 53.55 51.79 52.14 4,092,813 -1.21(-2.27%)
Mar 02, 2022 51.71 53.69 51.20 53.35 5,009,097 +2.41(+4.73%)
Mar 01, 2022 53.37 53.60 50.58 50.94 3,735,514 -2.43(-4.55%)
Feb 28, 2022 53.46 53.98 52.34 53.37 4,721,459 -1.08(-1.98%)
Feb 25, 2022 52.61 54.66 52.88 54.45 5,059,479 +1.31(+2.47%)
Feb 24, 2022 46.12 53.68 45.94 53.14 10,078,043 +2.82(+5.60%)
Feb 23, 2022 51.40 52.16 49.91 50.32 6,232,352 -1.11(-2.16%)
Feb 22, 2022 52.37 53.67 51.10 51.43 4,082,668 -0.85(-1.63%)
Feb 18, 2022 52.28 0 +0.12(+0.23%)
Feb 17, 2022 54.40 55.15 52.08 52.16 3,630,612 -3.29(-5.93%)
Feb 16, 2022 54.94 55.87 54.64 55.45 3,162,768 +0.08(+0.14%)
Feb 15, 2022 55.56 56.52 55.32 55.37 3,196,901 +0.34(+0.62%)
Feb 14, 2022 56.90 57.77 54.32 55.03 6,392,474 -2.32(-4.05%)
Feb 11, 2022 60.30 60.62 57.18 57.35 3,846,159 -3.40(-5.60%)
Feb 10, 2022 59.27 62.27 59.06 60.75 4,364,375 -0.25(-0.41%)
Feb 09, 2022 59.28 61.33 59.24 61.00 4,070,066 +2.65(+4.54%)
Feb 08, 2022 55.67 58.59 55.11 58.35 4,040,380 +2.42(+4.33%)
Feb 07, 2022 56.53 56.92 55.03 55.93 4,429,488 -0.20(-0.36%)
Feb 04, 2022 55.96 56.95 54.58 56.13 4,332,923 +0.47(+0.84%)
Feb 03, 2022 57.79 55.60 55.66 4,167,726 -3.06(-5.21%)
Feb 02, 2022 58.26 59.24 57.26 58.72 11,393,862 +2.43(+4.32%)
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.