Bath & Body Works, Inc. BBWI
NYSE · United States · Retail Trade
$16.23+0.31 (+1.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |