Skip to main content

Bath & Body Works Inc (NY: BBWI )

29.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 37.15 37.22 36.23 36.54 3,697,835 -0.33(-0.90%)
Jun 29, 2023 35.98 36.88 35.78 36.87 2,507,382 +1.03(+2.88%)
Jun 28, 2023 36.75 36.95 35.64 35.83 4,301,424 -1.07(-2.90%)
Jun 27, 2023 35.55 37.00 35.38 36.91 4,371,327 +1.41(+3.98%)
Jun 26, 2023 36.16 36.46 35.44 35.49 3,322,291 -0.76(-2.10%)
Jun 23, 2023 36.42 36.62 35.99 36.25 5,061,119 -0.58(-1.59%)
Jun 22, 2023 37.64 37.64 36.51 36.84 3,824,282 -0.73(-1.94%)
Jun 21, 2023 37.98 38.39 37.26 37.57 4,934,120 -0.23(-0.62%)
Jun 20, 2023 37.92 38.35 37.73 37.80 4,602,481 -0.15(-0.38%)
Jun 16, 2023 38.70 38.70 37.39 37.95 3,825,978 -0.75(-1.94%)
Jun 15, 2023 38.39 38.78 37.84 38.70 3,763,861 +0.02(+0.05%)
Jun 14, 2023 40.39 40.47 38.28 38.68 5,340,835 -1.39(-3.48%)
Jun 13, 2023 41.15 41.23 39.78 40.07 4,712,856 -0.66(-1.63%)
Jun 12, 2023 41.22 41.65 40.64 40.73 3,713,655 -0.41(-0.99%)
Jun 09, 2023 41.13 42.00 40.97 41.14 4,593,982 +0.22(+0.55%)
Jun 08, 2023 40.23 41.91 40.04 40.92 4,793,872 +0.79(+1.97%)
Jun 07, 2023 39.51 40.54 39.36 40.13 3,470,297 +0.79(+2.01%)
Jun 06, 2023 38.42 39.49 38.02 39.34 3,434,946 +0.56(+1.46%)
Jun 05, 2023 37.21 38.92 36.79 38.78 5,052,134 +2.04(+5.54%)
Jun 02, 2023 35.92 36.99 35.51 36.74 3,385,908 +1.52(+4.32%)
Jun 01, 2023 34.10 35.40 33.66 35.22 3,430,600 +1.08(+3.17%)
May 31, 2023 34.85 35.08 33.37 34.14 4,546,736 -1.02(-2.89%)
May 30, 2023 35.93 36.08 34.94 35.16 3,299,602 -0.58(-1.63%)
May 26, 2023 35.06 35.85 34.97 35.74 2,019,289 +0.24(+0.68%)
May 25, 2023 36.81 37.35 35.46 35.49 2,827,766 -1.54(-4.16%)
May 24, 2023 37.59 37.88 36.92 37.04 3,784,417 -0.27(-0.73%)
May 23, 2023 36.92 38.06 36.73 37.31 4,163,107 +0.38(+1.02%)
May 22, 2023 35.91 37.14 35.51 36.93 4,318,499 +1.06(+2.94%)
May 19, 2023 35.77 36.55 35.59 35.87 5,799,735 -0.62(-1.70%)
May 18, 2023 35.76 36.65 35.08 36.49 10,299,621 +3.54(+10.73%)
May 17, 2023 31.69 33.22 31.68 32.96 6,234,169 +1.38(+4.36%)
May 16, 2023 32.30 32.49 31.44 31.58 3,147,192 -0.99(-3.03%)
May 15, 2023 32.21 32.71 32.07 32.57 4,512,833 +0.60(+1.88%)
May 12, 2023 31.48 32.00 31.02 31.97 3,665,913 +0.75(+2.39%)
May 11, 2023 30.84 31.27 30.69 31.22 2,140,921 +0.39(+1.26%)
May 10, 2023 31.61 31.68 30.24 30.84 3,068,397 -0.40(-1.27%)
May 09, 2023 31.14 31.49 30.79 31.23 2,281,448 -0.36(-1.13%)
May 08, 2023 32.56 32.81 31.47 31.59 3,895,852 -1.07(-3.26%)
May 05, 2023 32.91 33.37 32.33 32.66 5,505,951 +0.23(+0.72%)
May 04, 2023 33.39 33.49 32.26 32.42 2,122,064 -0.82(-2.48%)
May 03, 2023 33.58 34.01 33.10 33.25 2,591,487 -0.27(-0.81%)
May 02, 2023 33.47 33.63 32.63 33.52 3,200,225 -0.25(-0.75%)
May 01, 2023 34.19 34.53 33.59 33.77 2,728,770 -0.23(-0.68%)
Apr 28, 2023 33.46 34.07 33.33 34.00 3,366,312 +0.32(+0.95%)
Apr 27, 2023 33.53 34.28 33.50 33.68 3,920,676 +0.21(+0.64%)
Apr 26, 2023 33.68 34.01 33.30 33.47 4,143,782 -0.15(-0.43%)
Apr 25, 2023 34.49 34.52 32.94 33.62 4,084,369 -1.19(-3.42%)
Apr 24, 2023 34.30 34.89 33.84 34.81 2,780,147 +0.29(+0.84%)
Apr 21, 2023 33.75 34.56 33.62 34.52 3,215,692 +0.84(+2.50%)
Apr 20, 2023 33.44 34.41 33.08 33.67 3,471,761 -0.81(-2.36%)
Apr 19, 2023 33.95 34.69 33.77 34.49 3,911,305 +0.23(+0.68%)
Apr 18, 2023 34.47 34.78 33.90 34.26 4,027,805 -0.08(-0.23%)
Apr 17, 2023 34.99 35.41 34.17 34.33 5,140,624 -0.73(-2.07%)
Apr 14, 2023 34.95 35.67 34.49 35.06 2,576,351 +0.33(+0.95%)
Apr 13, 2023 35.54 35.54 34.68 34.73 2,469,360 -0.50(-1.43%)
Apr 12, 2023 36.83 37.05 35.06 35.23 3,052,617 -1.41(-3.86%)
Apr 11, 2023 36.75 37.11 36.44 36.65 2,499,388 +0.41(+1.12%)
Apr 10, 2023 34.12 36.36 34.12 36.24 4,059,209 +1.82(+5.29%)
Apr 06, 2023 34.51 34.71 33.78 34.42 2,896,209 -0.15(-0.42%)
Apr 05, 2023 35.11 35.19 34.00 34.56 3,609,502 -0.84(-2.38%)
Apr 04, 2023 35.63 35.69 34.44 35.41 3,057,172 +0.05(+0.14%)
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.