Skip to main content

Bath & Body Works Inc (NY: BBWI )

49.95 +0.49 (+1.00%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.64 36.10 35.35 36.01 3,026,929 +0.31(+0.85%)
Mar 30, 2023 37.10 37.17 35.31 35.70 4,431,775 -0.96(-2.63%)
Mar 29, 2023 36.76 37.07 35.86 36.66 3,930,501 -0.78(-2.08%)
Mar 28, 2023 36.54 37.85 36.54 37.44 4,032,420 +1.33(+3.68%)
Mar 27, 2023 35.71 36.35 34.83 36.11 4,784,344 +1.06(+3.03%)
Mar 24, 2023 33.63 35.11 33.31 35.05 3,561,938 +1.24(+3.67%)
Mar 23, 2023 34.93 35.05 33.15 33.81 2,714,451 -0.57(-1.66%)
Mar 22, 2023 35.30 36.05 34.35 34.38 2,954,637 -0.83(-2.35%)
Mar 21, 2023 34.91 35.73 34.74 35.21 3,327,117 +0.94(+2.73%)
Mar 20, 2023 33.84 34.99 33.84 34.27 3,314,475 +0.38(+1.13%)
Mar 17, 2023 33.66 34.09 33.32 33.89 5,225,719 -0.81(-2.33%)
Mar 16, 2023 33.82 35.07 33.24 34.70 3,109,117 +0.14(+0.40%)
Mar 15, 2023 34.61 34.99 34.24 34.56 3,003,093 -0.83(-2.34%)
Mar 14, 2023 36.79 37.11 34.89 35.38 3,622,737 -0.64(-1.78%)
Mar 13, 2023 35.83 37.00 35.51 36.02 3,874,766 -0.67(-1.82%)
Mar 10, 2023 36.99 37.61 36.15 36.69 2,436,201 -0.71(-1.89%)
Mar 09, 2023 38.58 38.73 37.34 37.40 1,602,659 -1.18(-3.06%)
Mar 08, 2023 38.71 38.82 38.17 38.58 1,999,800 -0.27(-0.68%)
Mar 07, 2023 38.98 39.66 38.80 38.85 2,413,367 +0.12(+0.30%)
Mar 06, 2023 39.37 39.77 38.36 38.73 3,001,250 -0.24(-0.61%)
Mar 03, 2023 39.43 39.70 38.67 38.97 3,323,638 -0.18(-0.45%)
Mar 02, 2023 38.83 39.53 38.48 39.15 3,096,810 +0.35(+0.91%)
Mar 01, 2023 39.61 40.02 38.61 38.79 4,533,754 -1.44(-3.57%)
Feb 28, 2023 40.65 41.61 40.18 40.23 4,614,878 -0.55(-1.35%)
Feb 27, 2023 42.82 43.00 40.70 40.78 4,400,621 -0.97(-2.33%)
Feb 24, 2023 41.45 41.97 41.03 41.75 4,726,035 -1.12(-2.62%)
Feb 23, 2023 38.78 43.45 38.60 42.88 9,133,393 +1.64(+3.99%)
Feb 22, 2023 40.29 43.14 39.66 41.23 6,199,993 +1.11(+2.77%)
Feb 21, 2023 41.29 41.40 39.63 40.12 4,627,398 -2.10(-4.97%)
Feb 17, 2023 42.36 42.77 41.86 42.22 2,416,156 -0.02(-0.05%)
Feb 16, 2023 41.83 42.53 41.35 42.24 2,607,570 -0.13(-0.30%)
Feb 15, 2023 42.92 43.16 42.09 42.36 2,956,884 -1.66(-3.76%)
Feb 14, 2023 43.63 44.42 43.43 44.02 1,570,560 +0.20(+0.45%)
Feb 13, 2023 43.57 43.83 43.00 43.82 1,388,836 +0.40(+0.93%)
Feb 10, 2023 43.36 43.60 42.78 43.42 1,686,342 -0.48(-1.09%)
Feb 09, 2023 44.20 45.30 43.81 43.90 1,731,828 +0.59(+1.36%)
Feb 08, 2023 44.46 44.57 43.02 43.31 2,624,460 -1.57(-3.49%)
Feb 07, 2023 44.81 45.16 44.06 44.88 1,685,020 -0.21(-0.46%)
Feb 06, 2023 45.52 45.94 44.51 45.09 1,963,139 -0.81(-1.77%)
Feb 03, 2023 45.20 46.44 45.06 45.90 1,594,955 -0.17(-0.36%)
Feb 02, 2023 47.73 48.55 45.20 46.07 2,823,673 -0.94(-2.00%)
Feb 01, 2023 44.96 47.58 44.90 47.01 3,381,093 +1.93(+4.28%)
Jan 31, 2023 43.89 45.09 43.46 45.08 3,392,162 +1.91(+4.43%)
Jan 30, 2023 43.22 43.74 42.94 43.17 1,905,231 -0.58(-1.32%)
Jan 27, 2023 44.10 44.46 43.68 43.74 1,788,313 -0.50(-1.13%)
Jan 26, 2023 44.73 45.04 43.56 44.24 1,992,261 -0.14(-0.31%)
Jan 25, 2023 43.69 44.39 43.26 44.38 2,674,489 +0.02(+0.04%)
Jan 24, 2023 44.32 44.89 44.03 44.36 2,202,166 -0.40(-0.90%)
Jan 23, 2023 44.32 45.19 44.27 44.76 2,004,712 +0.67(+1.51%)
Jan 20, 2023 43.36 44.24 42.78 44.10 2,494,588 +0.74(+1.72%)
Jan 19, 2023 44.00 44.20 43.30 43.35 2,545,444 -1.25(-2.81%)
Jan 18, 2023 45.13 46.21 44.47 44.61 2,730,782 -0.34(-0.76%)
Jan 17, 2023 45.62 45.62 44.66 44.95 2,214,678 -0.76(-1.67%)
Jan 13, 2023 44.51 45.90 44.08 45.71 2,363,189 +0.51(+1.13%)
Jan 12, 2023 45.89 45.97 44.76 45.20 1,996,038 -0.43(-0.94%)
Jan 11, 2023 44.96 46.02 44.96 45.64 2,130,544 +0.76(+1.70%)
Jan 10, 2023 44.01 45.20 43.88 44.87 2,400,408 +0.78(+1.78%)
Jan 09, 2023 45.06 45.16 43.42 44.09 3,786,066 -1.10(-2.43%)
Jan 06, 2023 44.90 46.41 44.48 45.19 3,422,933 -0.66(-1.43%)
Jan 05, 2023 46.20 46.86 45.53 45.84 3,651,125 -0.92(-1.97%)
Jan 04, 2023 43.52 46.78 42.74 46.76 6,656,336 +4.45(+10.51%)
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.