Skip to main content

Bath & Body Works Inc (NY: BBWI )

50.02 +0.57 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 35.98 36.49 35.84 36.48 2,559,044 +0.51(+1.42%)
Jul 28, 2023 36.02 36.23 35.45 35.97 2,454,515 +0.36(+1.02%)
Jul 27, 2023 35.49 36.43 35.37 35.60 4,975,378 +0.20(+0.56%)
Jul 26, 2023 34.61 35.41 34.56 35.40 2,495,322 +0.88(+2.54%)
Jul 25, 2023 34.49 34.92 34.28 34.53 2,682,097 -0.17(-0.48%)
Jul 24, 2023 35.28 35.38 34.46 34.70 2,859,074 -0.40(-1.15%)
Jul 21, 2023 35.71 35.78 34.89 35.10 1,999,275 -0.34(-0.97%)
Jul 20, 2023 35.55 35.67 35.01 35.44 2,153,457 +0.01(+0.03%)
Jul 19, 2023 35.36 35.79 34.86 35.43 5,447,643 +0.38(+1.10%)
Jul 18, 2023 35.46 36.25 35.03 35.05 9,621,498 -0.53(-1.49%)
Jul 17, 2023 34.67 36.14 34.28 35.58 10,553,789 +0.95(+2.73%)
Jul 14, 2023 35.21 35.41 34.45 34.64 3,740,505 -0.51(-1.46%)
Jul 13, 2023 36.14 36.14 35.12 35.15 5,238,275 -0.98(-2.72%)
Jul 12, 2023 37.35 37.37 35.99 36.13 4,072,914 -0.49(-1.34%)
Jul 11, 2023 36.55 37.50 36.18 36.63 3,312,625 +0.07(+0.19%)
Jul 10, 2023 36.93 37.97 36.46 36.56 3,328,784 -0.51(-1.38%)
Jul 07, 2023 36.56 37.56 36.39 37.07 3,470,716 +0.27(+0.72%)
Jul 06, 2023 37.26 37.41 36.41 36.80 2,915,782 -0.81(-2.15%)
Jul 05, 2023 37.30 37.77 36.77 37.61 2,955,764 +0.31(+0.82%)
Jul 03, 2023 37.19 37.58 36.94 37.30 2,045,744 +0.39(+1.07%)
Jun 30, 2023 37.53 37.60 36.61 36.91 3,660,253 -0.33(-0.90%)
Jun 29, 2023 36.35 37.26 36.14 37.25 2,481,899 +1.04(+2.88%)
Jun 28, 2023 37.13 37.33 36.01 36.20 4,257,708 -1.08(-2.90%)
Jun 27, 2023 35.92 37.38 35.74 37.28 4,326,900 +1.43(+3.98%)
Jun 26, 2023 36.53 36.83 35.81 35.86 3,288,526 -0.77(-2.10%)
Jun 23, 2023 36.79 37.00 36.36 36.63 5,009,681 -0.59(-1.59%)
Jun 22, 2023 38.02 38.02 36.89 37.22 3,785,415 -0.74(-1.94%)
Jun 21, 2023 38.37 38.79 37.64 37.95 4,883,974 -0.24(-0.62%)
Jun 20, 2023 38.31 38.74 38.12 38.19 4,555,705 -0.15(-0.39%)
Jun 16, 2023 39.10 39.10 37.77 38.34 3,787,094 -0.76(-1.94%)
Jun 15, 2023 38.78 39.17 38.22 39.10 3,725,608 +0.02(+0.05%)
Jun 14, 2023 40.81 40.89 38.67 39.08 5,286,555 -1.41(-3.48%)
Jun 13, 2023 41.58 41.65 40.19 40.48 4,664,958 -0.67(-1.63%)
Jun 12, 2023 41.65 42.08 41.05 41.15 3,675,912 -0.41(-0.99%)
Jun 09, 2023 41.56 42.43 41.39 41.57 4,547,292 +0.23(+0.55%)
Jun 08, 2023 40.64 42.34 40.45 41.34 4,745,151 +0.80(+1.97%)
Jun 07, 2023 39.91 40.96 39.77 40.54 3,435,027 +0.80(+2.01%)
Jun 06, 2023 38.81 39.89 38.41 39.75 3,400,035 +0.57(+1.46%)
Jun 05, 2023 37.59 39.32 37.17 39.17 5,000,788 +2.06(+5.54%)
Jun 02, 2023 36.29 37.37 35.88 37.12 3,351,497 +1.54(+4.32%)
Jun 01, 2023 34.45 35.76 34.01 35.58 3,395,734 +0.90(+2.58%)
May 31, 2023 35.40 35.64 33.91 34.69 4,474,984 -1.03(-2.89%)
May 30, 2023 36.51 36.65 35.50 35.72 3,247,531 -0.59(-1.63%)
May 26, 2023 35.62 36.43 35.53 36.31 1,987,422 +0.25(+0.68%)
May 25, 2023 37.40 37.95 36.02 36.06 2,783,141 -1.56(-4.16%)
May 24, 2023 38.19 38.49 37.51 37.63 3,724,695 -0.28(-0.73%)
May 23, 2023 37.51 38.67 37.31 37.90 4,097,409 +0.38(+1.02%)
May 22, 2023 36.49 37.74 36.08 37.52 4,250,348 +1.07(+2.94%)
May 19, 2023 36.34 37.14 36.16 36.45 5,708,209 -0.63(-1.70%)
May 18, 2023 36.33 37.24 35.64 37.08 10,137,082 +3.59(+10.73%)
May 17, 2023 32.20 33.75 32.19 33.49 6,135,787 +1.40(+4.36%)
May 16, 2023 32.82 33.01 31.94 32.09 3,097,526 -1.00(-3.03%)
May 15, 2023 32.73 33.24 32.58 33.09 4,441,615 +0.61(+1.88%)
May 12, 2023 31.99 32.52 31.52 32.48 3,608,061 +0.76(+2.39%)
May 11, 2023 31.33 31.77 31.19 31.72 2,107,135 +0.39(+1.26%)
May 10, 2023 32.12 32.19 30.73 31.33 3,019,974 -0.40(-1.27%)
May 09, 2023 31.63 32.00 31.29 31.73 2,245,445 -0.36(-1.13%)
May 08, 2023 33.08 33.34 31.97 32.10 3,834,372 -1.08(-3.26%)
May 05, 2023 33.44 33.90 32.85 33.18 5,419,061 +0.24(+0.72%)
May 04, 2023 33.93 34.03 32.78 32.94 2,088,575 -0.84(-2.48%)
May 03, 2023 34.12 34.55 33.63 33.78 2,550,590 -0.28(-0.81%)
May 02, 2023 34.01 34.17 33.15 34.06 3,149,722 -0.26(-0.75%)
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.