Home

Bath & Body Works, Inc. (BBWI)

19.01
+0.41 (2.20%)
NYSE · Last Trade: Dec 3rd, 5:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bath & Body Works, Inc. (BBWI)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202518.6919.2318.4519.018,839,17719.01
12/02/202518.8919.0418.5118.607,872,88318.60
12/01/202517.3819.3417.3018.9819,082,24918.98
11/28/202517.4417.5917.2917.413,055,33117.41
11/26/202517.0317.8116.9617.378,935,78917.37
11/25/202515.8517.1615.8616.9015,681,65516.90
11/24/202515.0215.7515.0215.5618,366,23115.56
11/21/202515.3015.3514.2814.8529,268,52214.85
11/20/202515.8616.5315.4315.8241,095,74515.62
11/19/202521.1921.3220.8821.049,488,19920.77
11/18/202521.2521.3520.8621.108,053,34720.83
11/17/202522.0622.4321.3621.459,802,73921.18
11/14/202521.8522.1521.7522.006,283,86621.72
11/13/202522.2922.6721.8621.994,312,88421.71
11/12/202521.7322.5121.7122.405,635,60722.12
11/11/202522.3122.5221.8221.968,377,00721.68
11/10/202523.1023.2522.2722.437,184,28922.15
11/07/202522.6323.0522.3822.916,013,19322.62
11/06/202523.7023.9922.5822.666,035,84222.37
11/05/202523.5124.0423.2923.655,265,34623.35
11/04/202523.9924.0923.4023.604,784,00723.30
11/03/202524.4025.2123.9124.236,598,61623.92
10/31/202523.9924.5323.4824.485,926,71424.17
10/30/202524.6624.7023.7923.937,604,83923.63
10/29/202525.7325.8624.8124.915,934,32524.60
10/28/202526.0026.4125.6126.093,331,58525.76
10/27/202526.8426.8925.9126.045,683,31225.71
10/24/202527.1527.4026.9527.004,165,11526.66
10/23/202526.0427.2126.0327.055,178,60526.71
10/22/202526.3626.6926.0026.075,323,26025.74
10/21/202525.8526.6625.7526.373,858,69526.04
10/20/202526.4826.8825.7425.784,686,39625.45
10/17/202525.7526.6125.7226.505,926,10026.16
10/16/202525.7826.0125.5326.015,563,85025.68
10/15/202526.2526.3425.6925.804,989,18825.47
10/14/202525.3726.6625.2726.106,751,79125.77
10/13/202525.4726.0525.3325.797,447,52125.46
10/10/202525.8526.0624.8625.026,979,72024.70
10/09/202526.1826.4725.7525.765,434,89025.43
10/08/202526.1126.6425.7726.007,102,79525.67
10/07/202526.3226.9525.6625.687,009,74725.36
10/06/202525.5826.7025.2126.438,420,80526.10
10/03/202525.8326.1825.6425.886,026,74425.55
10/02/202525.4325.8725.2125.664,904,41025.34
10/01/202525.6626.0224.9625.658,247,98425.33
9/30/202526.0226.0425.2925.764,135,94025.43
9/29/202526.7226.8025.4526.066,512,54025.73
9/26/202525.9026.6825.8126.666,429,59326.32
9/25/202526.4726.5025.2325.847,685,09525.51
9/24/202526.6526.8626.3326.786,443,78626.44
9/23/202526.0726.7725.9526.567,053,13626.22
9/22/202525.1526.3225.0625.9012,578,93125.57
9/19/202526.2526.2524.9325.0910,546,56324.77
9/18/202525.9926.4225.8726.296,771,68525.96
9/17/202526.1026.6625.6725.737,851,83525.40
9/16/202526.5126.5225.6326.028,220,36725.69
9/15/202527.4227.4426.3226.467,499,51726.13
9/12/202527.6227.8227.0227.215,153,84726.87
9/11/202528.2428.2627.5027.876,498,54227.52
9/10/202528.0028.3627.7528.165,568,26227.80
9/09/202528.5328.5527.9428.225,986,51827.86
9/08/202529.5929.6427.7028.4811,483,28528.12
9/05/202531.8832.0229.4129.4110,068,42529.04
9/04/202530.9832.3230.8931.877,499,69531.47