Skip to main content

Bath & Body Works Inc (NY: BBWI )

48.28 -0.42 (-0.86%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 49.87 50.07 48.35 48.70 1,598,583 -1.31(-2.62%)
May 21, 2024 50.50 50.82 49.73 50.01 1,159,839 -0.66(-1.30%)
May 20, 2024 50.00 50.77 49.49 50.67 1,707,795 +0.51(+1.02%)
May 17, 2024 49.57 50.24 49.06 50.16 1,963,507 +1.21(+2.47%)
May 16, 2024 49.70 49.97 48.91 48.95 2,322,901 -0.90(-1.81%)
May 15, 2024 49.00 50.45 48.70 49.85 2,808,637 +1.17(+2.40%)
May 14, 2024 48.54 49.47 48.06 48.68 2,155,257 +0.86(+1.80%)
May 13, 2024 47.94 48.30 47.06 47.82 3,356,307 +0.27(+0.57%)
May 10, 2024 48.70 49.13 47.41 47.55 1,698,249 -1.01(-2.08%)
May 09, 2024 47.55 48.74 47.47 48.56 2,047,930 +0.94(+1.97%)
May 08, 2024 47.02 47.79 46.67 47.62 2,118,683 +0.40(+0.85%)
May 07, 2024 47.74 48.15 47.09 47.22 2,740,060 -0.16(-0.34%)
May 06, 2024 46.43 47.63 46.43 47.38 3,404,759 +1.41(+3.07%)
May 03, 2024 44.27 46.04 44.27 45.97 2,585,013 +2.14(+4.88%)
May 02, 2024 44.41 44.41 42.72 43.83 2,926,636 +0.00(+0.00%)
May 01, 2024 45.15 45.57 43.43 43.83 4,544,894 -1.59(-3.50%)
Apr 30, 2024 46.22 46.55 45.29 45.42 2,038,332 -0.96(-2.07%)
Apr 29, 2024 46.56 47.01 45.64 46.38 2,663,988 +0.34(+0.74%)
Apr 26, 2024 45.56 46.45 45.56 46.04 1,542,343 +0.44(+0.96%)
Apr 25, 2024 45.01 45.64 44.02 45.60 1,655,791 +0.00(+0.00%)
Apr 24, 2024 45.11 45.68 44.73 45.60 2,181,627 +0.47(+1.04%)
Apr 23, 2024 44.18 45.65 44.18 45.13 1,981,814 +1.19(+2.71%)
Apr 22, 2024 44.27 44.79 43.40 43.94 2,437,632 -0.05(-0.11%)
Apr 19, 2024 43.82 44.38 43.70 43.99 2,197,997 +0.13(+0.30%)
Apr 18, 2024 43.51 44.30 43.21 43.86 2,554,458 +0.67(+1.55%)
Apr 17, 2024 44.12 44.20 43.01 43.19 1,958,974 -0.50(-1.14%)
Apr 16, 2024 44.62 44.70 43.20 43.69 2,613,957 -0.90(-2.02%)
Apr 15, 2024 45.81 46.31 44.45 44.59 2,130,113 -0.63(-1.39%)
Apr 12, 2024 45.72 46.30 44.98 45.22 2,436,982 -1.00(-2.16%)
Apr 11, 2024 45.51 46.41 45.03 46.22 2,479,699 +0.85(+1.87%)
Apr 10, 2024 45.29 45.92 44.88 45.37 1,903,930 -0.77(-1.67%)
Apr 09, 2024 46.63 46.77 45.40 46.14 2,952,332 -0.61(-1.30%)
Apr 08, 2024 45.62 47.44 45.62 46.75 3,440,388 +1.26(+2.77%)
Apr 05, 2024 45.30 45.69 45.00 45.49 5,388,271 +0.32(+0.71%)
Apr 04, 2024 47.25 47.44 45.10 45.17 3,331,355 -1.31(-2.82%)
Apr 03, 2024 48.13 48.39 46.34 46.48 2,444,454 -1.77(-3.67%)
Apr 02, 2024 49.60 49.76 48.05 48.25 2,053,564 -1.96(-3.90%)
Apr 01, 2024 50.01 50.34 49.17 50.21 2,512,908 +0.19(+0.38%)
Mar 28, 2024 49.55 50.17 49.98 50.02 2,257,432 +0.57(+1.15%)
Mar 27, 2024 48.21 49.46 48.08 49.45 1,805,085 +1.47(+3.06%)
Mar 26, 2024 47.02 48.32 46.98 47.98 2,360,792 +1.18(+2.52%)
Mar 25, 2024 46.90 47.37 46.44 46.80 1,867,448 +0.05(+0.11%)
Mar 22, 2024 47.77 47.95 46.46 46.75 1,831,373 -1.52(-3.15%)
Mar 21, 2024 48.00 48.67 47.93 48.27 1,666,683 +0.17(+0.35%)
Mar 20, 2024 47.47 48.16 46.83 48.10 1,727,716 +0.62(+1.31%)
Mar 19, 2024 46.37 47.60 46.30 47.48 2,235,229 +1.11(+2.39%)
Mar 18, 2024 45.99 46.68 45.64 46.37 3,656,740 +0.74(+1.62%)
Mar 15, 2024 45.29 45.90 45.05 45.63 3,715,737 -0.27(-0.59%)
Mar 14, 2024 45.74 46.32 45.22 45.90 2,413,200 +0.23(+0.50%)
Mar 13, 2024 45.68 46.03 45.57 45.67 1,798,609 +0.08(+0.18%)
Mar 12, 2024 45.28 46.14 45.16 45.59 2,183,052 +0.24(+0.53%)
Mar 11, 2024 44.53 45.38 44.03 45.35 2,023,948 +0.59(+1.32%)
Mar 08, 2024 44.29 44.98 43.96 44.76 2,186,505 +0.97(+2.22%)
Mar 07, 2024 45.09 45.29 43.54 43.79 2,709,367 -0.99(-2.21%)
Mar 06, 2024 45.48 45.70 44.42 44.78 2,425,544 -0.32(-0.71%)
Mar 05, 2024 45.40 45.62 44.61 45.10 4,637,354 -0.55(-1.20%)
Mar 04, 2024 45.89 47.04 45.65 45.65 4,976,484 -0.03(-0.07%)
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.