Skip to main content

Bath & Body Works Inc (NY: BBWI )

28.38 -0.45 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33.45 34.06 33.31 33.99 3,367,862 +0.32(+0.95%)
Apr 27, 2023 33.51 34.26 33.48 33.67 3,922,481 +0.21(+0.64%)
Apr 26, 2023 33.67 34.00 33.28 33.45 4,145,690 -0.15(-0.43%)
Apr 25, 2023 34.47 34.50 32.92 33.60 4,086,250 -1.19(-3.42%)
Apr 24, 2023 34.29 34.88 33.83 34.79 2,781,427 +0.29(+0.84%)
Apr 21, 2023 33.74 34.54 33.60 34.50 3,217,172 +0.84(+2.50%)
Apr 20, 2023 33.43 34.39 33.07 33.66 3,473,359 -0.81(-2.36%)
Apr 19, 2023 33.93 34.67 33.76 34.47 3,913,106 +0.23(+0.68%)
Apr 18, 2023 34.45 34.76 33.88 34.24 4,029,659 -0.08(-0.23%)
Apr 17, 2023 34.98 35.39 34.15 34.32 5,142,990 -0.73(-2.07%)
Apr 14, 2023 34.94 35.66 34.47 35.04 2,577,537 +0.33(+0.95%)
Apr 13, 2023 35.53 35.53 34.67 34.71 2,470,497 -0.50(-1.43%)
Apr 12, 2023 36.81 37.04 35.04 35.22 3,054,022 -1.41(-3.86%)
Apr 11, 2023 36.74 37.09 36.43 36.63 2,500,539 +0.41(+1.12%)
Apr 10, 2023 34.10 36.34 34.10 36.22 4,061,078 +1.82(+5.29%)
Apr 06, 2023 34.49 34.69 33.76 34.40 2,897,543 -0.15(-0.42%)
Apr 05, 2023 35.09 35.17 33.98 34.55 3,611,164 -0.84(-2.38%)
Apr 04, 2023 35.61 35.67 34.42 35.39 3,058,580 +0.05(+0.14%)
Apr 03, 2023 35.75 35.87 34.71 35.34 3,541,874 -0.08(-0.22%)
Mar 31, 2023 35.06 35.52 34.77 35.42 3,076,879 +0.30(+0.85%)
Mar 30, 2023 36.50 36.56 34.73 35.12 4,504,907 -0.95(-2.63%)
Mar 29, 2023 36.17 36.47 35.28 36.07 3,995,362 -0.76(-2.08%)
Mar 28, 2023 35.94 37.23 35.94 36.83 4,098,963 +1.31(+3.68%)
Mar 27, 2023 35.13 35.76 34.27 35.53 4,863,294 +1.05(+3.03%)
Mar 24, 2023 33.09 34.54 32.77 34.48 3,620,717 +1.22(+3.67%)
Mar 23, 2023 34.37 34.48 32.61 33.26 2,759,244 -0.56(-1.66%)
Mar 22, 2023 34.72 35.47 33.79 33.82 3,003,395 -0.81(-2.35%)
Mar 21, 2023 34.35 35.15 34.18 34.64 3,382,021 +0.92(+2.73%)
Mar 20, 2023 33.29 34.42 33.29 33.72 3,369,170 +0.38(+1.13%)
Mar 17, 2023 33.12 33.53 32.78 33.34 5,311,954 -0.79(-2.33%)
Mar 16, 2023 33.27 34.50 32.70 34.13 3,160,424 +0.14(+0.40%)
Mar 15, 2023 34.05 34.42 33.69 34.00 3,052,650 -0.81(-2.34%)
Mar 14, 2023 36.20 36.51 34.32 34.81 3,682,520 -0.63(-1.78%)
Mar 13, 2023 35.25 36.40 34.94 35.44 3,938,707 -0.66(-1.82%)
Mar 10, 2023 36.39 37.00 35.57 36.10 2,476,403 -0.70(-1.89%)
Mar 09, 2023 37.96 38.10 36.74 36.80 1,629,106 -1.16(-3.06%)
Mar 08, 2023 38.08 38.19 37.55 37.96 2,032,800 -0.26(-0.68%)
Mar 07, 2023 38.34 39.01 38.17 38.22 2,453,192 +0.12(+0.30%)
Mar 06, 2023 38.73 39.12 37.74 38.10 3,050,776 -0.23(-0.61%)
Mar 03, 2023 38.79 39.06 38.04 38.34 3,378,484 -0.17(-0.45%)
Mar 02, 2023 38.20 38.89 37.85 38.51 3,147,913 +0.35(+0.91%)
Mar 01, 2023 38.96 39.37 37.99 38.16 4,608,570 -1.41(-3.57%)
Feb 28, 2023 39.99 40.93 39.53 39.57 4,691,033 -0.54(-1.35%)
Feb 27, 2023 42.12 42.31 40.04 40.12 4,473,240 -0.96(-2.33%)
Feb 24, 2023 40.78 41.29 40.36 41.08 4,804,024 -1.10(-2.62%)
Feb 23, 2023 38.15 42.74 37.98 42.18 9,284,111 +1.62(+3.99%)
Feb 22, 2023 39.63 42.44 39.01 40.56 6,302,305 +1.09(+2.77%)
Feb 21, 2023 40.62 40.73 38.99 39.47 4,703,759 -2.06(-4.97%)
Feb 17, 2023 41.68 42.07 41.18 41.53 2,456,027 -0.02(-0.05%)
Feb 16, 2023 41.15 41.84 40.68 41.55 2,650,600 -0.13(-0.30%)
Feb 15, 2023 42.23 42.46 41.41 41.68 3,005,679 -1.63(-3.76%)
Feb 14, 2023 42.92 43.70 42.73 43.30 1,596,477 +0.19(+0.45%)
Feb 13, 2023 42.86 43.12 42.30 43.11 1,411,754 +0.40(+0.92%)
Feb 10, 2023 42.66 42.89 42.08 42.72 1,714,170 -0.47(-1.09%)
Feb 09, 2023 43.48 44.57 43.10 43.19 1,760,406 +0.58(+1.36%)
Feb 08, 2023 43.74 43.85 42.32 42.61 2,667,768 -1.54(-3.49%)
Feb 07, 2023 44.09 44.42 43.34 44.15 1,712,826 -0.20(-0.46%)
Feb 06, 2023 44.78 45.19 43.79 44.36 1,995,535 -0.80(-1.77%)
Feb 03, 2023 44.47 45.69 44.33 45.16 1,621,274 -0.16(-0.36%)
Feb 02, 2023 46.96 47.76 44.47 45.32 2,870,270 -0.93(-2.00%)
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.