Skip to main content

Bath & Body Works Inc (NY: BBWI )

50.02 +0.57 (+1.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 42.77 43.49 42.77 42.97 2,377,947 +0.03(+0.07%)
Dec 28, 2023 42.45 43.05 42.45 42.94 1,863,235 +0.42(+0.98%)
Dec 27, 2023 42.32 42.68 42.02 42.53 2,388,232 +0.20(+0.47%)
Dec 26, 2023 43.00 43.27 42.23 42.33 2,905,895 -0.58(-1.35%)
Dec 22, 2023 43.06 43.88 42.60 42.90 2,860,394 -0.63(-1.44%)
Dec 21, 2023 42.56 43.56 42.31 43.53 2,629,037 +1.60(+3.82%)
Dec 20, 2023 42.00 43.21 41.79 41.93 2,897,136 -0.38(-0.89%)
Dec 19, 2023 41.61 42.53 41.15 42.31 2,428,724 +1.04(+2.51%)
Dec 18, 2023 41.17 41.68 40.36 41.27 3,262,389 +0.21(+0.51%)
Dec 15, 2023 41.70 41.77 40.74 41.06 4,419,305 -0.47(-1.13%)
Dec 14, 2023 41.59 41.99 40.63 41.53 3,916,345 +1.54(+3.86%)
Dec 13, 2023 38.33 40.12 37.86 39.99 4,548,118 +1.36(+3.53%)
Dec 12, 2023 38.36 39.24 38.23 38.62 2,604,421 +0.00(+0.00%)
Dec 11, 2023 37.84 39.01 37.64 38.62 4,448,816 +1.21(+3.25%)
Dec 08, 2023 36.83 37.52 36.75 37.41 3,579,418 +0.56(+1.51%)
Dec 07, 2023 36.83 37.14 36.19 36.85 3,424,457 +0.02(+0.05%)
Dec 06, 2023 35.60 36.99 35.46 36.83 5,505,420 +1.73(+4.94%)
Dec 05, 2023 36.23 36.65 34.85 35.10 3,783,804 -1.64(-4.47%)
Dec 04, 2023 33.52 36.76 33.52 36.74 7,577,253 +3.00(+8.88%)
Dec 01, 2023 32.69 33.77 32.35 33.74 3,155,135 +1.26(+3.89%)
Nov 30, 2023 32.03 32.71 31.71 32.48 3,233,826 +0.57(+1.78%)
Nov 29, 2023 31.36 32.33 31.20 31.91 3,779,783 +0.78(+2.49%)
Nov 28, 2023 30.10 31.17 29.97 31.14 2,768,220 +0.94(+3.10%)
Nov 27, 2023 29.77 30.28 29.60 30.20 2,802,342 +0.30(+1.00%)
Nov 24, 2023 29.58 30.06 29.55 29.90 1,502,942 +0.42(+1.42%)
Nov 22, 2023 29.58 29.74 29.27 29.48 3,048,778 -0.06(-0.20%)
Nov 21, 2023 28.49 29.64 28.41 29.54 3,908,983 +0.61(+2.10%)
Nov 20, 2023 29.58 29.66 28.69 28.93 6,371,716 -0.30(-1.02%)
Nov 17, 2023 30.35 30.62 28.91 29.23 6,993,690 -0.74(-2.46%)
Nov 16, 2023 30.74 32.77 29.90 29.97 6,222,158 -2.19(-6.81%)
Nov 15, 2023 31.86 33.06 31.86 32.16 6,136,105 +0.98(+3.14%)
Nov 14, 2023 30.52 31.89 30.52 31.18 5,062,836 +1.76(+5.99%)
Nov 13, 2023 30.43 30.59 29.16 29.42 4,115,323 -1.30(-4.22%)
Nov 10, 2023 30.66 30.77 30.04 30.72 3,220,420 +0.27(+0.88%)
Nov 09, 2023 31.48 31.48 30.32 30.45 2,373,635 -0.82(-2.63%)
Nov 08, 2023 31.13 31.88 30.98 31.27 2,697,318 +0.06(+0.19%)
Nov 07, 2023 31.09 31.65 31.09 31.21 1,889,988 +0.04(+0.13%)
Nov 06, 2023 32.11 32.50 30.97 31.17 2,966,860 -1.08(-3.34%)
Nov 03, 2023 30.97 32.44 30.82 32.25 4,640,366 +1.90(+6.26%)
Nov 02, 2023 30.13 30.53 30.04 30.35 2,953,759 +0.95(+3.23%)
Nov 01, 2023 29.50 29.58 28.75 29.40 2,728,032 +0.06(+0.20%)
Oct 31, 2023 28.94 29.52 28.60 29.34 2,930,211 +0.47(+1.61%)
Oct 30, 2023 28.08 29.07 28.00 28.88 2,727,784 +0.88(+3.15%)
Oct 27, 2023 28.42 29.13 27.85 27.99 3,093,268 -0.40(-1.39%)
Oct 26, 2023 27.21 28.57 27.02 28.39 3,679,834 +0.56(+2.03%)
Oct 25, 2023 28.46 28.61 27.58 27.83 3,175,117 -0.71(-2.50%)
Oct 24, 2023 28.60 28.99 28.09 28.54 5,224,188 -0.71(-2.44%)
Oct 23, 2023 30.44 30.44 29.20 29.25 5,873,150 -1.52(-4.95%)
Oct 20, 2023 30.56 30.80 29.83 30.78 3,624,527 +0.39(+1.27%)
Oct 19, 2023 31.70 31.97 30.23 30.39 2,936,060 -1.30(-4.09%)
Oct 18, 2023 31.83 32.40 31.67 31.69 2,297,105 -0.57(-1.78%)
Oct 17, 2023 31.14 32.37 31.14 32.26 3,323,657 +1.21(+3.89%)
Oct 16, 2023 30.22 31.22 30.11 31.05 3,000,757 +1.17(+3.91%)
Oct 13, 2023 30.32 30.32 29.72 29.88 2,373,906 -0.54(-1.79%)
Oct 12, 2023 30.84 30.84 29.77 30.43 2,786,282 -0.36(-1.16%)
Oct 11, 2023 31.07 31.52 30.40 30.79 2,937,151 -0.34(-1.08%)
Oct 10, 2023 30.97 31.74 30.72 31.12 3,066,774 +0.41(+1.32%)
Oct 09, 2023 31.33 31.39 30.43 30.72 4,438,294 -1.05(-3.30%)
Oct 06, 2023 31.90 32.32 31.20 31.77 2,190,998 -0.26(-0.80%)
Oct 05, 2023 32.31 32.34 31.66 32.02 2,138,636 -0.32(-0.98%)
Oct 04, 2023 32.07 32.49 31.80 32.34 2,393,693 +0.24(+0.74%)
Oct 03, 2023 32.92 33.03 31.92 32.10 2,535,736 -1.12(-3.37%)
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.