Bath & Body Works, Inc. BBWI
NYSE · Vereinigte Staaten · Einzelhandel
$16,25+0,33 (+2,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,17 | +1,57 % | $16,08 | $16,42 | $16,08 | 1,33M |
| 2026-09-30 | $15,92 | -0,44 % | $16,07 | $16,19 | $15,81 | 5,87M |
| 2026-09-29 | $15,99 | -1,24 % | $16,27 | $16,28 | $15,80 | 4,98M |
| 2026-09-28 | $16,19 | -1,58 % | $16,08 | $16,45 | $15,75 | 8,83M |
| 2026-09-25 | $16,45 | -2,08 % | $16,75 | $16,93 | $16,33 | 5,73M |
| 2026-09-24 | $16,80 | -1,29 % | $17,00 | $17,17 | $16,64 | 7,44M |
| 2026-09-23 | $17,02 | -0,93 % | $17,00 | $17,15 | $16,71 | 6,31M |
| 2026-09-22 | $17,18 | +1,60 % | $17,33 | $17,60 | $17,06 | 6,41M |
| 2026-09-21 | $16,91 | -2,82 % | $17,55 | $17,55 | $16,91 | 8,36M |
| 2026-09-18 | $17,40 | +1,22 % | $17,12 | $18,02 | $17,12 | 8,74M |
| 2026-09-17 | $17,19 | +2,75 % | $17,03 | $17,23 | $16,75 | 6,09M |
| 2026-09-16 | $16,73 | +0,06 % | $16,72 | $17,35 | $16,70 | 5,85M |
| 2026-09-15 | $16,72 | -6,64 % | $17,91 | $18,01 | $16,60 | 8,54M |
| 2026-09-14 | $17,91 | -3,55 % | $18,29 | $18,32 | $17,73 | 5,86M |
| 2026-09-11 | $18,57 | +6,42 % | $18,00 | $18,64 | $17,99 | 6,35M |
| 2026-09-10 | $17,45 | -1,47 % | $17,60 | $17,62 | $17,23 | 5,27M |
| 2026-09-09 | $17,71 | -6,30 % | $18,62 | $18,68 | $17,71 | 6,31M |
| 2026-09-08 | $18,90 | -3,13 % | $19,65 | $19,73 | $18,69 | 5,36M |
| 2026-09-04 | $19,51 | +2,85 % | $18,62 | $19,92 | $18,33 | 6,48M |
| 2026-09-03 | $18,97 | +2,37 % | $18,59 | $18,99 | $18,02 | 5,72M |
| 2026-09-02 | $18,53 | -0,43 % | $18,41 | $18,97 | $18,39 | 5,26M |
| 2026-09-01 | $18,61 | -3,32 % | $18,77 | $19,15 | $18,45 | 6,33M |
| 2026-08-31 | $19,25 | +0,16 % | $19,25 | $19,45 | $18,86 | 5,21M |
| 2026-08-28 | $19,22 | +3,06 % | $18,75 | $19,93 | $18,70 | 6,77M |
| 2026-08-27 | $18,65 | -1,32 % | $18,69 | $18,84 | $17,84 | 7,68M |
| 2026-08-26 | $18,90 | +7,51 % | $18,26 | $19,14 | $17,41 | 16,37M |
| 2026-08-25 | $17,58 | -8,29 % | $19,16 | $19,16 | $17,43 | 12,23M |
| 2026-08-24 | $19,17 | -1,44 % | $19,44 | $19,70 | $18,89 | 6,57M |
| 2026-08-21 | $19,45 | -0,97 % | $19,54 | $19,66 | $19,23 | 5,55M |
| 2026-08-20 | $19,64 | -0,15 % | $19,29 | $19,79 | $19,08 | 6,03M |
| 2026-08-19 | $19,67 | -1,85 % | $20,34 | $20,82 | $19,66 | 6,76M |
| 2026-08-18 | $20,04 | +6,54 % | $19,55 | $20,26 | $19,15 | 8,47M |
| 2026-08-17 | $18,81 | -3,09 % | $18,99 | $19,00 | $18,08 | 5,08M |
| 2026-08-14 | $19,41 | +4,19 % | $19,10 | $19,67 | $18,76 | 6,48M |
| 2026-08-13 | $18,63 | +2,76 % | $18,32 | $18,80 | $17,93 | 5,24M |
| 2026-08-12 | $18,13 | -3,97 % | $18,79 | $18,80 | $18,10 | 5,93M |
| 2026-08-11 | $18,88 | -2,28 % | $19,20 | $19,38 | $18,88 | 5,29M |
| 2026-08-10 | $19,32 | -5,11 % | $19,94 | $20,06 | $19,29 | 7,35M |
| 2026-08-07 | $20,36 | +1,09 % | $20,20 | $20,54 | $19,88 | 4,64M |
| 2026-08-06 | $20,14 | -3,13 % | $20,60 | $20,93 | $20,12 | 4,65M |
| 2026-08-05 | $20,79 | -1,28 % | $21,52 | $21,56 | $20,58 | 3,72M |
| 2026-08-04 | $21,06 | +0,43 % | $20,90 | $21,13 | $20,70 | 4,32M |
| 2026-08-03 | $20,97 | +4,22 % | $20,55 | $21,00 | $20,16 | 4,81M |
| 2026-07-31 | $20,12 | +0,85 % | $19,98 | $20,21 | $19,61 | 4,04M |
| 2026-07-30 | $19,95 | +1,27 % | $19,82 | $20,02 | $19,41 | 4,07M |
| 2026-07-29 | $19,70 | -3,90 % | $20,03 | $20,44 | $19,45 | 5,34M |
| 2026-07-28 | $20,50 | +0,05 % | $20,76 | $21,05 | $20,41 | 4,93M |
| 2026-07-27 | $20,49 | +2,96 % | $20,41 | $20,70 | $20,02 | 5,51M |
| 2026-07-24 | $19,90 | +2,90 % | $19,50 | $20,22 | $19,13 | 4,54M |
| 2026-07-23 | $19,34 | -3,59 % | $19,58 | $19,89 | $19,13 | 4,88M |
| 2026-07-22 | $20,06 | -1,04 % | $19,99 | $20,33 | $19,92 | 3,80M |
| 2026-07-21 | $20,27 | -1,17 % | $20,09 | $20,35 | $19,71 | 4,91M |
| 2026-07-20 | $20,51 | -1,72 % | $20,82 | $20,99 | $20,22 | 4,48M |
| 2026-07-17 | $20,87 | -1,18 % | $20,90 | $21,71 | $20,70 | 5,03M |
| 2026-07-16 | $21,12 | +2,23 % | $20,93 | $21,80 | $20,93 | 5,81M |
| 2026-07-15 | $20,66 | +3,09 % | $20,08 | $20,91 | $19,97 | 4,46M |
| 2026-07-14 | $20,04 | -1,86 % | $20,59 | $21,03 | $19,83 | 4,38M |
| 2026-07-13 | $20,42 | +0,44 % | $20,73 | $21,10 | $20,24 | 4,60M |
| 2026-07-10 | $20,33 | +2,01 % | $20,11 | $20,59 | $19,82 | 3,73M |
| 2026-07-09 | $19,93 | +2,78 % | $19,39 | $20,19 | $19,15 | 4,21M |
| 2026-07-08 | $19,39 | -5,97 % | $19,65 | $19,86 | $18,98 | 7,96M |
| 2026-07-07 | $20,62 | -5,93 % | $21,94 | $22,11 | $20,58 | 6,84M |
| 2026-07-06 | $21,92 | -0,18 % | $21,75 | $22,32 | $20,97 | 4,51M |
| 2026-07-02 | $21,96 | -1,83 % | $22,38 | $22,73 | $21,37 | 5,89M |
| 2026-07-01 | $22,37 | -3,29 % | $23,22 | $23,41 | $22,16 | 5,84M |
| 2026-06-30 | $23,13 | -1,57 % | $22,84 | $23,41 | $22,51 | 6,26M |
| 2026-06-29 | $23,50 | +2,80 % | $22,83 | $23,73 | $22,29 | 6,33M |
| 2026-06-26 | $22,86 | +4,77 % | $21,86 | $23,02 | $21,74 | 6,57M |
| 2026-06-25 | $21,82 | +0,05 % | $21,92 | $22,53 | $21,74 | 5,85M |
| 2026-06-24 | $21,81 | +5,26 % | $21,23 | $21,90 | $21,03 | 5,06M |
| 2026-06-23 | $20,72 | +5,55 % | $19,77 | $21,13 | $19,40 | 6,31M |
| 2026-06-22 | $19,63 | -4,52 % | $20,77 | $20,77 | $19,43 | 6,87M |
| 2026-06-18 | $20,56 | +0,39 % | $20,89 | $21,19 | $20,48 | 6,14M |
| 2026-06-17 | $20,48 | -2,80 % | $21,40 | $21,71 | $20,42 | 4,94M |
| 2026-06-16 | $21,07 | +8,27 % | $20,05 | $21,15 | $19,73 | 8,16M |
| 2026-06-15 | $19,46 | +0,31 % | $19,75 | $19,88 | $19,13 | 6,03M |
| 2026-06-12 | $19,40 | +3,08 % | $18,90 | $19,55 | $18,64 | 4,61M |
| 2026-06-11 | $18,82 | +3,86 % | $17,92 | $18,84 | $17,90 | 4,84M |
| 2026-06-10 | $18,12 | -0,98 % | $18,00 | $18,63 | $17,82 | 5,17M |
| 2026-06-09 | $18,30 | 0,00 % | $18,50 | $18,90 | $18,04 | 5,65M |
| 2026-06-08 | $18,30 | +4,99 % | $17,41 | $18,41 | $17,29 | 5,93M |
| 2026-06-05 | $17,43 | -2,84 % | $17,80 | $18,05 | $17,28 | 4,49M |
| 2026-06-04 | $17,94 | -0,44 % | $18,31 | $18,42 | $17,72 | 4,75M |
| 2026-06-03 | $18,02 | -3,74 % | $18,53 | $18,83 | $17,76 | 4,51M |
| 2026-06-02 | $18,72 | +0,48 % | $18,74 | $18,86 | $18,12 | 5,60M |
| 2026-06-01 | $18,63 | -6,94 % | $19,89 | $20,11 | $18,46 | 6,47M |
| 2026-05-29 | $20,02 | -1,67 % | $20,32 | $20,57 | $19,87 | 6,79M |
| 2026-05-28 | $20,36 | +4,68 % | $19,76 | $20,59 | $19,42 | 8,24M |
| 2026-05-27 | $19,45 | +9,70 % | $19,50 | $20,90 | $19,20 | 18,20M |
| 2026-05-26 | $17,73 | -0,17 % | $18,14 | $18,40 | $17,63 | 9,59M |