Skip to main content

Bath & Body Works Inc (NY: BBWI )

49.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 51.52 52.02 50.44 51.44 4,898,996 -1.04(-1.98%)
Feb 25, 2022 50.70 52.68 50.97 52.48 5,249,726 +1.26(+2.47%)
Feb 24, 2022 44.45 51.73 44.22 51.21 10,456,999 +2.72(+5.60%)
Feb 23, 2022 49.54 50.27 48.10 48.50 6,466,702 -1.07(-2.16%)
Feb 22, 2022 50.47 51.73 49.25 49.57 4,236,185 -0.82(-1.63%)
Feb 18, 2022 50.39 0 +0.12(+0.23%)
Feb 17, 2022 52.43 53.15 50.19 50.27 3,767,131 -2.98(-5.59%)
Feb 16, 2022 52.76 53.65 52.47 53.25 3,293,574 +0.08(+0.14%)
Feb 15, 2022 53.35 54.28 53.12 53.17 3,329,119 +0.33(+0.62%)
Feb 14, 2022 54.64 55.47 52.16 52.84 6,656,855 -2.23(-4.05%)
Feb 11, 2022 57.91 58.21 54.91 55.07 4,005,229 -3.27(-5.60%)
Feb 10, 2022 56.92 59.79 56.71 58.34 4,544,878 -0.24(-0.41%)
Feb 09, 2022 56.93 58.89 56.89 58.58 4,238,397 +2.54(+4.54%)
Feb 08, 2022 53.46 56.29 52.92 56.03 4,207,483 +2.32(+4.33%)
Feb 07, 2022 54.28 54.66 52.84 53.71 4,612,684 -0.19(-0.36%)
Feb 04, 2022 53.74 54.69 52.41 53.90 4,512,125 +0.45(+0.84%)
Feb 03, 2022 55.49 53.39 53.45 4,340,096 -2.94(-5.21%)
Feb 02, 2022 55.95 56.89 54.99 56.39 11,865,093 +2.33(+4.32%)
Feb 01, 2022 53.90 54.51 52.72 54.05 3,894,782 +0.21(+0.39%)
Jan 31, 2022 51.91 53.89 53.84 3,036,055 +1.36(+2.60%)
Jan 28, 2022 50.62 52.49 49.04 52.48 3,645,669 +1.68(+3.31%)
Jan 27, 2022 51.70 53.07 50.24 50.80 4,745,299 -0.04(-0.08%)
Jan 26, 2022 53.09 54.32 50.49 50.84 3,877,359 -1.79(-3.39%)
Jan 25, 2022 53.08 53.23 51.54 52.62 4,664,978 -1.33(-2.46%)
Jan 24, 2022 49.50 54.28 48.92 53.95 5,903,090 +3.01(+5.90%)
Jan 21, 2022 50.87 52.71 49.87 50.94 4,761,480 -0.06(-0.11%)
Jan 20, 2022 53.67 54.36 50.89 51.00 3,143,062 -2.36(-4.43%)
Jan 19, 2022 54.52 55.19 53.31 53.36 3,936,707 +0.04(+0.07%)
Jan 18, 2022 52.93 53.90 52.76 53.32 3,900,734 -0.29(-0.54%)
Jan 14, 2022 53.61 0 -1.47(-2.67%)
Jan 13, 2022 56.74 57.14 54.77 55.08 3,079,062 -1.26(-2.23%)
Jan 12, 2022 56.99 57.89 55.83 56.34 2,868,017 -0.15(-0.27%)
Jan 11, 2022 56.17 56.88 54.52 56.49 4,213,357 +0.39(+0.70%)
Jan 10, 2022 56.66 56.66 53.23 56.10 7,147,780 -1.42(-2.47%)
Jan 07, 2022 59.51 59.86 56.47 57.52 5,415,101 -2.34(-3.91%)
Jan 06, 2022 62.42 62.44 59.67 59.86 5,599,358 -4.09(-6.40%)
Jan 05, 2022 68.31 68.65 63.91 63.95 5,987,437 -3.70(-5.46%)
Jan 04, 2022 66.91 68.67 66.91 67.65 3,066,878 +0.80(+1.19%)
Jan 03, 2022 67.12 67.91 66.06 66.86 2,845,858 -0.16(-0.24%)
Dec 31, 2021 66.73 67.30 66.08 67.02 2,818,635 +0.09(+0.13%)
Dec 30, 2021 66.89 67.76 66.64 66.93 2,666,824 +0.19(+0.29%)
Dec 29, 2021 66.07 66.86 66.00 66.74 2,405,625 +0.81(+1.22%)
Dec 28, 2021 66.79 67.04 65.85 65.93 1,696,626 -1.09(-1.63%)
Dec 27, 2021 67.24 67.43 65.92 67.03 1,912,434 +0.29(+0.43%)
Dec 23, 2021 66.26 67.68 65.30 66.74 3,008,042 +0.88(+1.34%)
Dec 22, 2021 65.70 66.26 64.48 65.86 4,289,456 +0.18(+0.28%)
Dec 21, 2021 66.10 66.79 65.40 65.67 4,259,570 +0.39(+0.60%)
Dec 20, 2021 64.58 65.76 64.17 65.28 2,782,689 -1.80(-2.68%)
Dec 17, 2021 66.09 68.14 65.37 67.08 3,361,529 +0.35(+0.52%)
Dec 16, 2021 70.34 70.63 66.31 66.73 2,886,532 -3.29(-4.70%)
Dec 15, 2021 70.34 70.50 67.58 70.02 3,091,014 -0.51(-0.72%)
Dec 14, 2021 69.88 71.17 69.62 70.53 1,969,902 +0.63(+0.91%)
Dec 13, 2021 73.13 73.14 69.00 69.90 1,811,689 -3.53(-4.81%)
Dec 10, 2021 72.70 73.62 71.45 73.43 1,563,513 +1.38(+1.92%)
Dec 09, 2021 72.73 74.05 71.95 72.05 2,017,921 -1.32(-1.79%)
Dec 08, 2021 73.02 73.89 72.45 73.37 1,534,649 +0.43(+0.59%)
Dec 07, 2021 71.79 74.39 71.73 72.93 2,113,269 +1.72(+2.41%)
Dec 06, 2021 71.26 72.73 70.57 71.21 2,096,849 +1.15(+1.64%)
Dec 03, 2021 71.54 72.45 68.62 70.06 2,048,435 -1.49(-2.08%)
Dec 02, 2021 69.01 71.96 69.01 71.55 3,095,671 +2.79(+4.06%)
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.