Skip to main content

Bath & Body Works Inc (NY: BBWI )

35.61 +1.26 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 34.17 35.67 33.84 35.61 3,505,958 +1.26(+3.67%)
Mar 23, 2023 35.49 35.61 33.68 34.35 2,671,790 -0.58(-1.66%)
Mar 22, 2023 35.86 36.63 34.90 34.93 2,908,202 -0.84(-2.35%)
Mar 21, 2023 35.47 36.30 35.30 35.77 3,274,828 +0.95(+2.73%)
Mar 20, 2023 34.38 35.55 34.38 34.82 3,262,384 +0.39(+1.13%)
Mar 17, 2023 34.20 34.63 33.85 34.43 5,143,591 -0.82(-2.33%)
Mar 16, 2023 34.36 35.63 33.77 35.25 3,060,254 +0.14(+0.40%)
Mar 15, 2023 35.16 35.55 34.79 35.11 2,955,896 -0.84(-2.34%)
Mar 14, 2023 37.38 37.70 35.45 35.95 3,565,802 -0.65(-1.78%)
Mar 13, 2023 36.40 37.59 36.08 36.60 3,813,870 -0.68(-1.82%)
Mar 10, 2023 37.58 38.21 36.73 37.28 2,397,913 -0.72(-1.89%)
Mar 09, 2023 39.20 39.35 37.94 38.00 1,577,472 -1.20(-3.06%)
Mar 08, 2023 39.33 39.44 38.78 39.20 1,968,371 -0.27(-0.68%)
Mar 07, 2023 39.60 40.29 39.41 39.47 2,375,438 +0.12(+0.30%)
Mar 06, 2023 40.00 40.40 38.98 39.35 2,954,082 -0.24(-0.61%)
Mar 03, 2023 40.06 40.34 39.29 39.59 3,271,403 -0.18(-0.45%)
Mar 02, 2023 39.45 40.16 39.09 39.77 3,048,140 +0.36(+0.91%)
Mar 01, 2023 40.24 40.66 39.23 39.41 4,462,501 -1.46(-3.57%)
Feb 28, 2023 41.30 42.27 40.82 40.87 4,542,350 -0.56(-1.35%)
Feb 27, 2023 43.50 43.69 41.35 41.43 4,331,460 -0.99(-2.33%)
Feb 24, 2023 42.11 42.64 41.69 42.42 4,651,760 -1.14(-2.62%)
Feb 23, 2023 39.40 44.14 39.22 43.56 8,989,850 +1.67(+3.99%)
Feb 22, 2023 40.93 43.83 40.29 41.89 6,102,553 +1.13(+2.77%)
Feb 21, 2023 41.95 42.06 40.27 40.76 4,554,673 -2.13(-4.97%)
Feb 17, 2023 43.04 43.45 42.53 42.89 2,378,183 -0.02(-0.05%)
Feb 16, 2023 42.50 43.21 42.01 42.91 2,566,589 -0.13(-0.30%)
Feb 15, 2023 43.61 43.85 42.76 43.04 2,910,413 -1.68(-3.76%)
Feb 14, 2023 44.32 45.13 44.12 44.72 1,545,877 +0.20(+0.45%)
Feb 13, 2023 44.26 44.53 43.69 44.52 1,367,008 +0.41(+0.93%)
Feb 10, 2023 44.06 44.29 43.46 44.12 1,659,839 -0.49(-1.09%)
Feb 09, 2023 44.90 46.03 44.51 44.60 1,704,610 +0.60(+1.36%)
Feb 08, 2023 45.17 45.28 43.71 44.01 2,583,213 -1.59(-3.49%)
Feb 07, 2023 45.53 45.88 44.76 45.60 1,658,538 -0.21(-0.46%)
Feb 06, 2023 46.25 46.67 45.22 45.81 1,932,286 -0.83(-1.77%)
Feb 03, 2023 45.93 47.18 45.78 46.63 1,569,888 -0.17(-0.36%)
Feb 02, 2023 48.49 49.32 45.93 46.80 2,779,296 -0.96(-2.00%)
Feb 01, 2023 45.68 48.34 45.62 47.76 3,327,954 +1.96(+4.28%)
Jan 31, 2023 44.59 45.81 44.15 45.80 3,338,850 +1.94(+4.43%)
Jan 30, 2023 43.91 44.44 43.63 43.86 1,875,287 -0.59(-1.32%)
Jan 27, 2023 44.80 45.17 44.37 44.44 1,760,207 -0.51(-1.13%)
Jan 26, 2023 45.45 45.76 44.25 44.95 1,960,950 -0.14(-0.31%)
Jan 25, 2023 44.38 45.10 43.95 45.09 2,632,456 +0.02(+0.04%)
Jan 24, 2023 45.03 45.61 44.73 45.07 2,167,556 -0.41(-0.90%)
Jan 23, 2023 45.03 45.91 44.98 45.48 1,973,205 +0.68(+1.51%)
Jan 20, 2023 44.06 44.94 43.46 44.80 2,455,383 +0.76(+1.72%)
Jan 19, 2023 44.70 44.90 43.99 44.05 2,505,439 -1.27(-2.81%)
Jan 18, 2023 45.85 46.95 45.18 45.32 2,687,864 -0.35(-0.76%)
Jan 17, 2023 46.34 46.34 45.37 45.67 2,179,871 -0.78(-1.67%)
Jan 13, 2023 45.22 46.63 44.78 46.44 2,326,048 +0.52(+1.13%)
Jan 12, 2023 46.62 46.71 45.48 45.93 1,964,668 -0.44(-0.94%)
Jan 11, 2023 45.68 46.75 45.68 46.36 2,097,060 +0.78(+1.70%)
Jan 10, 2023 44.71 45.92 44.58 45.59 2,362,683 +0.80(+1.78%)
Jan 09, 2023 45.78 45.88 44.12 44.79 3,726,563 -1.11(-2.43%)
Jan 06, 2023 45.62 47.15 45.19 45.91 3,369,137 -0.67(-1.43%)
Jan 05, 2023 46.94 47.61 46.26 46.57 3,593,743 -0.94(-1.97%)
Jan 04, 2023 44.21 47.53 43.42 47.51 6,551,724 +4.52(+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.