Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bath & Body Works Inc (NY: BBWI )

46.09 -0.08 (-0.17%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.27 52.19 50.59 50.75 3,399,436 -1.41(-2.70%)
Apr 28, 2022 51.77 52.81 50.89 52.16 3,758,248 +1.51(+2.97%)
Apr 27, 2022 50.54 51.39 49.85 50.66 3,711,796 -0.12(-0.23%)
Apr 26, 2022 51.05 51.73 50.08 50.77 3,181,555 -1.14(-2.20%)
Apr 25, 2022 50.80 52.03 50.12 51.91 2,394,424 +0.66(+1.29%)
Apr 22, 2022 52.31 52.43 51.04 51.25 4,163,884 -1.94(-3.64%)
Apr 21, 2022 55.16 55.82 52.55 53.19 4,860,402 -1.34(-2.46%)
Apr 20, 2022 53.46 55.13 53.46 54.53 6,403,580 +1.21(+2.27%)
Apr 19, 2022 51.21 53.51 51.17 53.33 5,384,919 +2.55(+5.03%)
Apr 18, 2022 50.06 51.06 49.95 50.77 2,922,553 +0.69(+1.38%)
Apr 14, 2022 49.14 51.14 49.14 50.08 4,348,106 +1.02(+2.07%)
Apr 13, 2022 47.02 49.13 46.97 49.06 4,751,844 +2.15(+4.58%)
Apr 12, 2022 46.48 47.63 46.34 46.91 3,969,881 +1.15(+2.52%)
Apr 11, 2022 44.23 45.98 44.14 45.76 4,589,665 +1.50(+3.38%)
Apr 08, 2022 43.50 44.87 43.10 44.27 3,289,797 +0.68(+1.56%)
Apr 07, 2022 43.37 43.87 42.39 43.59 4,452,768 -0.10(-0.22%)
Apr 06, 2022 44.14 44.24 42.96 43.68 4,903,779 -1.33(-2.96%)
Apr 05, 2022 45.56 45.84 44.06 45.02 5,245,397 -0.87(-1.90%)
Apr 04, 2022 45.25 46.66 45.21 45.89 3,788,548 +0.35(+0.76%)
Apr 01, 2022 46.13 47.02 45.08 45.54 4,786,305 -0.33(-0.71%)
Mar 31, 2022 47.16 47.78 45.77 45.87 6,330,742 -2.02(-4.21%)
Mar 30, 2022 49.36 50.11 47.80 47.88 4,973,485 -1.79(-3.61%)
Mar 29, 2022 49.06 49.89 48.71 49.68 3,966,383 +1.82(+3.81%)
Mar 28, 2022 48.60 48.70 46.78 47.86 4,587,572 -1.01(-2.06%)
Mar 25, 2022 47.98 49.09 47.98 48.86 3,917,294 +1.09(+2.29%)
Mar 24, 2022 46.80 47.98 46.68 47.77 3,558,383 +0.91(+1.95%)
Mar 23, 2022 47.49 47.53 46.54 46.86 3,502,980 -1.07(-2.22%)
Mar 22, 2022 47.73 48.72 47.51 47.92 4,757,843 +0.60(+1.28%)
Mar 21, 2022 48.11 48.60 46.62 47.32 3,961,010 -1.04(-2.14%)
Mar 18, 2022 46.55 48.51 46.24 48.35 6,793,114 +1.59(+3.41%)
Mar 17, 2022 46.20 47.20 46.01 46.76 3,068,003 -0.02(-0.04%)
Mar 16, 2022 45.82 46.97 45.37 46.78 4,428,592 +1.56(+3.46%)
Mar 15, 2022 44.58 45.93 44.24 45.22 4,548,488 +0.67(+1.51%)
Mar 14, 2022 45.48 45.74 44.41 44.54 3,623,033 -0.37(-0.83%)
Mar 11, 2022 46.76 46.76 44.87 44.92 3,502,661 -1.22(-2.64%)
Mar 10, 2022 44.63 46.26 44.56 46.14 3,685,692 +0.37(+0.82%)
Mar 09, 2022 45.56 46.89 45.54 45.76 6,553,347 +2.02(+4.61%)
Mar 08, 2022 44.27 45.51 43.62 43.75 6,059,558 +0.09(+0.20%)
Mar 07, 2022 47.96 48.14 43.64 43.66 7,203,468 -4.15(-8.67%)
Mar 04, 2022 49.68 49.82 46.91 47.81 5,299,511 -2.23(-4.45%)
Mar 03, 2022 51.18 51.39 49.70 50.03 4,265,107 -1.16(-2.27%)
Mar 02, 2022 49.62 51.52 49.13 51.19 5,219,964 +2.31(+4.73%)
Mar 01, 2022 51.21 51.43 48.54 48.88 3,892,767 -2.33(-4.55%)
Feb 28, 2022 51.30 51.80 50.22 51.21 4,920,218 -1.04(-1.98%)
Feb 25, 2022 50.48 52.46 50.75 52.25 5,272,467 +1.26(+2.47%)
Feb 24, 2022 44.26 51.51 44.03 50.99 10,502,297 +2.71(+5.60%)
Feb 23, 2022 49.32 50.05 47.89 48.29 6,494,714 -1.07(-2.16%)
Feb 22, 2022 50.25 51.50 49.04 49.35 4,254,535 -0.82(-1.63%)
Feb 18, 2022 50.17 0 +0.12(+0.23%)
Feb 17, 2022 52.20 52.92 49.98 50.05 3,783,449 -2.97(-5.59%)
Feb 16, 2022 52.53 53.42 52.24 53.02 3,307,841 +0.08(+0.14%)
Feb 15, 2022 53.12 54.04 52.89 52.94 3,343,540 +0.33(+0.62%)
Feb 14, 2022 54.40 55.23 51.94 52.62 6,685,692 -2.22(-4.05%)
Feb 11, 2022 57.66 57.96 54.67 54.83 4,022,579 -3.25(-5.60%)
Feb 10, 2022 56.67 59.53 56.47 58.09 4,564,565 -0.24(-0.41%)
Feb 09, 2022 56.68 58.64 56.64 58.32 4,256,757 +2.53(+4.54%)
Feb 08, 2022 53.23 56.05 52.69 55.79 4,225,709 +2.31(+4.33%)
Feb 07, 2022 54.05 54.43 52.62 53.48 4,632,665 -0.19(-0.36%)
Feb 04, 2022 53.51 54.45 52.19 53.67 4,531,671 +0.45(+0.84%)
Feb 03, 2022 55.26 53.16 53.22 4,358,896 -2.93(-5.21%)
Feb 02, 2022 55.70 56.65 54.75 56.14 11,916,490 +2.32(+4.32%)
Feb 01, 2022 53.67 54.27 52.49 53.82 3,911,653 +0.21(+0.39%)
Jan 31, 2022 51.69 53.66 53.61 3,049,206 +1.36(+2.60%)
Jan 28, 2022 50.40 52.26 48.83 52.25 3,661,461 +1.67(+3.31%)
Jan 27, 2022 51.48 52.84 50.03 50.58 4,765,854 -0.04(-0.08%)
Jan 26, 2022 52.87 54.09 50.27 50.62 3,894,155 -1.78(-3.39%)
Jan 25, 2022 52.86 53.00 51.32 52.40 4,685,185 -1.32(-2.46%)
Jan 24, 2022 49.29 54.05 48.71 53.72 5,928,661 +2.99(+5.90%)
Jan 21, 2022 50.65 52.48 49.65 50.72 4,782,106 -0.06(-0.11%)
Jan 20, 2022 53.44 54.13 50.67 50.78 3,156,677 -2.35(-4.43%)
Jan 19, 2022 54.29 54.95 53.09 53.13 3,953,760 +0.04(+0.07%)
Jan 18, 2022 52.70 53.67 52.53 53.09 3,917,631 -0.29(-0.54%)
Jan 14, 2022 53.38 0 -1.46(-2.67%)
Jan 13, 2022 56.50 56.89 54.54 54.84 3,092,400 -1.25(-2.23%)
Jan 12, 2022 56.75 57.64 55.59 56.10 2,880,441 -0.15(-0.27%)
Jan 11, 2022 55.92 56.63 54.29 56.25 4,231,609 +0.39(+0.70%)
Jan 10, 2022 56.41 56.41 53.00 55.86 7,178,743 -1.42(-2.47%)
Jan 07, 2022 59.25 59.61 56.23 57.27 5,438,558 -2.33(-3.91%)
Jan 06, 2022 62.15 62.17 59.41 59.61 5,623,613 -4.07(-6.40%)
Jan 05, 2022 68.02 68.35 63.63 63.68 6,013,373 -3.68(-5.46%)
Jan 04, 2022 66.62 68.37 66.62 67.36 3,080,163 +0.79(+1.19%)
Jan 03, 2022 66.83 67.62 65.78 66.57 2,858,186 -0.16(-0.24%)
Dec 31, 2021 66.44 67.01 65.79 66.73 2,830,844 +0.09(+0.13%)
Dec 30, 2021 66.60 67.47 66.36 66.64 2,678,377 +0.19(+0.29%)
Dec 29, 2021 65.78 66.57 65.72 66.45 2,416,045 +0.80(+1.22%)
Dec 28, 2021 66.50 66.75 65.56 65.65 1,703,976 -1.09(-1.63%)
Dec 27, 2021 66.95 67.14 65.64 66.74 1,920,719 +0.29(+0.43%)
Dec 23, 2021 65.97 67.38 65.02 66.45 3,021,072 +0.88(+1.34%)
Dec 22, 2021 65.42 65.97 64.20 65.57 4,308,037 +0.18(+0.28%)
Dec 21, 2021 65.81 66.50 65.11 65.39 4,278,021 +0.39(+0.60%)
Dec 20, 2021 64.30 65.48 63.89 65.00 2,794,743 -1.79(-2.68%)
Dec 17, 2021 65.80 67.85 65.08 66.79 3,376,091 +0.34(+0.52%)
Dec 16, 2021 70.04 70.32 66.02 66.44 2,899,036 -3.28(-4.70%)
Dec 15, 2021 70.04 70.20 67.29 69.72 3,104,404 -0.51(-0.72%)
Dec 14, 2021 69.58 70.86 69.32 70.23 1,978,435 +0.63(+0.91%)
Dec 13, 2021 72.81 72.83 68.70 69.60 1,819,537 -3.52(-4.81%)
Dec 10, 2021 72.39 73.30 71.14 73.12 1,570,285 +1.38(+1.92%)
Dec 09, 2021 72.42 73.73 71.64 71.74 2,026,662 -1.31(-1.79%)
Dec 08, 2021 72.71 73.58 72.14 73.05 1,541,297 +0.43(+0.59%)
Dec 07, 2021 71.48 74.07 71.42 72.62 2,122,423 +1.71(+2.41%)
Dec 06, 2021 70.96 72.42 70.27 70.91 2,105,933 +1.15(+1.64%)
Dec 03, 2021 71.23 72.14 68.33 69.76 2,057,308 -1.48(-2.08%)
Dec 02, 2021 68.71 71.65 68.71 71.24 3,109,081 +2.78(+4.06%)
Dec 01, 2021 73.24 74.49 68.45 68.46 3,224,783 -3.38(-4.70%)
Nov 30, 2021 72.17 72.34 70.17 71.83 5,228,321 -0.71(-0.98%)
Nov 29, 2021 72.51 73.13 71.18 72.54 2,683,464 +1.20(+1.69%)
Nov 26, 2021 69.91 72.19 69.47 71.34 1,953,107 -0.19(-0.27%)
Nov 24, 2021 71.11 71.73 70.15 71.53 3,605,871 -0.69(-0.95%)
Nov 23, 2021 71.71 72.42 69.74 72.22 3,459,782 +0.33(+0.45%)
Nov 22, 2021 73.24 73.40 71.52 71.89 4,989,099 -1.17(-1.60%)
Nov 19, 2021 74.54 75.11 72.57 73.06 3,080,983 -1.87(-2.50%)
Nov 18, 2021 77.45 75.61 74.84 74.93 5,215,236 +3.75(+5.27%)
Nov 17, 2021 73.00 73.27 70.94 71.18 4,974,084 -1.13(-1.56%)
Nov 16, 2021 71.41 72.43 71.41 72.31 2,464,257 +0.93(+1.30%)
Nov 15, 2021 71.58 72.11 70.03 71.39 2,022,042 -0.04(-0.05%)
Nov 12, 2021 71.96 72.22 70.53 71.42 2,089,355 -0.75(-1.04%)
Nov 11, 2021 71.64 72.84 71.59 72.18 3,238,121 +1.26(+1.78%)
Nov 10, 2021 71.61 70.92 1,851,065 -0.89(-1.24%)
Nov 09, 2021 71.66 72.64 71.46 71.81 2,768,835 +0.25(+0.35%)
Nov 08, 2021 72.05 72.71 71.44 71.56 1,824,864 -0.31(-0.42%)
Nov 05, 2021 73.83 73.89 71.66 71.86 2,070,456 -0.55(-0.76%)
Nov 04, 2021 71.79 73.07 71.33 72.42 2,893,994 +0.85(+1.19%)
Nov 03, 2021 69.21 71.81 69.21 71.57 3,586,524 +2.70(+3.92%)
Nov 02, 2021 68.22 69.20 67.07 68.87 2,468,791 +0.51(+0.74%)
Nov 01, 2021 66.35 69.18 68.01 68.36 2,242,610 +2.43(+3.69%)
Oct 29, 2021 65.60 66.45 65.16 65.93 1,928,534 -0.16(-0.25%)
Oct 28, 2021 65.65 66.35 65.51 66.09 1,653,682 +0.71(+1.08%)
Oct 27, 2021 67.53 67.53 65.28 65.38 1,845,223 -2.53(-3.72%)
Oct 26, 2021 68.68 67.91 2,116,924 +0.22(+0.32%)
Oct 25, 2021 66.81 68.11 66.72 67.69 3,667,299 +1.33(+2.00%)
Oct 22, 2021 65.72 66.56 65.13 66.37 2,110,801 +0.48(+0.72%)
Oct 21, 2021 64.94 66.98 64.94 65.89 2,570,761 +1.26(+1.95%)
Oct 20, 2021 63.31 65.14 63.31 64.63 2,166,772 +1.56(+2.47%)
Oct 19, 2021 63.42 64.00 62.61 63.07 1,922,367 -0.16(-0.26%)
Oct 18, 2021 61.62 63.50 61.29 63.24 2,611,358 +1.32(+2.13%)
Oct 15, 2021 63.23 63.90 61.78 61.92 2,543,068 -0.78(-1.25%)
Oct 14, 2021 61.71 62.91 61.28 62.70 2,946,102 +1.00(+1.62%)
Oct 13, 2021 60.41 61.98 60.11 61.70 1,899,873 +1.19(+1.97%)
Oct 12, 2021 59.91 61.06 59.11 60.51 2,153,988 +0.85(+1.42%)
Oct 11, 2021 60.55 61.33 59.62 59.66 1,507,502 -1.09(-1.79%)
Oct 08, 2021 60.38 61.09 59.93 60.75 1,438,562 -0.06(-0.09%)
Oct 07, 2021 60.36 61.71 60.00 60.80 2,639,202 +1.28(+2.15%)
Oct 06, 2021 60.48 60.84 58.49 59.52 2,824,796 -1.25(-2.06%)
Oct 05, 2021 60.93 61.70 60.12 60.77 3,017,179 +0.29(+0.47%)
Oct 04, 2021 60.76 61.83 60.17 60.49 2,302,106 -0.58(-0.95%)
Oct 01, 2021 60.40 61.75 59.28 61.07 2,954,957 +0.93(+1.54%)
Sep 30, 2021 63.35 63.93 59.96 60.14 4,315,215 -4.20(-6.53%)
Sep 29, 2021 64.66 65.31 64.04 64.34 2,080,346 +0.17(+0.27%)
Sep 28, 2021 64.97 65.93 64.08 64.17 2,369,016 -1.32(-2.01%)
Sep 27, 2021 65.08 65.76 64.31 65.49 2,303,512 +1.18(+1.84%)
Sep 24, 2021 63.66 64.51 62.99 64.30 1,755,537 -0.03(-0.04%)
Sep 23, 2021 63.63 65.22 63.63 64.33 1,624,605 +0.95(+1.51%)
Sep 22, 2021 61.67 63.84 61.67 63.38 2,546,753 +1.90(+3.09%)
Sep 21, 2021 62.84 63.39 61.43 61.48 2,104,742 +0.00(+0.00%)
Sep 20, 2021 61.37 62.58 60.23 61.48 2,206,142 -1.82(-2.88%)
Sep 17, 2021 63.29 64.82 62.86 63.30 6,455,294 -0.16(-0.26%)
Sep 16, 2021 62.63 64.07 62.60 63.47 2,323,818 +1.33(+2.13%)
Sep 15, 2021 60.17 62.49 59.80 62.14 3,337,235 +1.63(+2.70%)
Sep 14, 2021 61.30 61.70 60.24 60.51 2,643,614 -0.46(-0.75%)
Sep 13, 2021 61.34 61.42 60.17 60.97 3,434,060 +0.24(+0.39%)
Sep 10, 2021 61.94 62.02 60.66 60.73 2,119,376 -0.85(-1.38%)
Sep 09, 2021 61.54 62.26 61.21 61.58 1,888,150 +0.05(+0.08%)
Sep 08, 2021 61.64 62.21 60.75 61.53 3,230,661 -0.48(-0.77%)
Sep 07, 2021 62.17 63.00 61.38 62.01 2,677,269 -0.59(-0.95%)
Sep 03, 2021 62.43 63.65 61.44 62.60 2,215,924 -0.02(-0.03%)
Sep 02, 2021 63.25 63.87 62.29 62.62 2,288,162 -0.59(-0.94%)
Sep 01, 2021 64.62 65.40 62.23 63.21 4,637,054 -1.18(-1.84%)
Aug 31, 2021 65.68 65.75 63.84 64.39 3,095,478 -1.48(-2.25%)
Aug 30, 2021 65.77 65.97 64.65 65.87 1,637,922 +0.47(+0.71%)
Aug 27, 2021 65.21 66.29 65.17 65.40 1,967,566 +0.67(+1.03%)
Aug 26, 2021 64.75 64.87 63.15 64.73 2,676,331 -0.32(-0.50%)
Aug 25, 2021 65.49 65.93 64.68 65.06 2,457,852 -0.16(-0.25%)
Aug 24, 2021 65.14 65.97 64.46 65.22 4,668,281 +0.73(+1.12%)
Aug 23, 2021 63.59 64.85 62.59 64.50 4,318,089 +1.27(+2.01%)
Aug 20, 2021 61.61 63.43 61.38 63.23 4,187,115 +0.72(+1.14%)
Aug 19, 2021 60.89 63.09 59.50 62.51 9,036,966 +5.94(+10.49%)
Aug 18, 2021 56.46 57.77 55.93 56.58 4,368,588 +0.26(+0.46%)
Aug 17, 2021 58.17 58.71 55.47 56.32 3,927,630 -2.66(-4.50%)
Aug 16, 2021 58.03 59.37 56.75 58.97 3,598,955 +1.10(+1.91%)
Aug 13, 2021 59.56 59.85 57.59 57.87 3,830,256 -1.64(-2.75%)
Aug 12, 2021 59.90 61.33 59.05 59.51 3,109,129 -0.69(-1.15%)
Aug 11, 2021 60.71 61.10 58.70 60.20 4,341,797 +0.70(+1.18%)
Aug 10, 2021 58.56 60.63 57.60 59.50 3,289,403 +0.98(+1.68%)
Aug 09, 2021 58.42 59.09 57.68 58.52 3,284,314 -0.18(-0.31%)
Aug 06, 2021 59.63 59.63 57.93 58.70 3,441,629 -0.62(-1.04%)
Aug 05, 2021 59.77 60.34 58.07 59.32 4,180,945 +0.36(+0.61%)
Aug 04, 2021 61.54 62.34 58.45 58.96 6,298,415 -3.86(-6.15%)
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.