Skip to main content

Bath & Body Works Inc (NY: BBWI )

45.22 -1.00 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 45.72 46.30 44.98 45.22 2,436,978 -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%)
Mar 01, 2024 45.10 47.21 45.10 45.68 4,123,697 -0.02(-0.04%)
Feb 29, 2024 45.02 46.71 44.55 45.70 7,915,471 -2.63(-5.44%)
Feb 28, 2024 46.81 48.43 46.78 48.33 3,903,033 +0.92(+1.94%)
Feb 27, 2024 46.71 47.60 46.58 47.41 3,089,856 +0.91(+1.96%)
Feb 26, 2024 47.10 47.34 46.16 46.50 2,751,261 -0.75(-1.59%)
Feb 23, 2024 47.25 47.55 46.70 47.25 1,919,044 +0.56(+1.20%)
Feb 22, 2024 46.71 47.03 46.41 46.69 2,037,485 +0.47(+1.02%)
Feb 21, 2024 46.98 47.17 45.89 46.22 2,967,195 -0.94(-1.98%)
Feb 20, 2024 44.83 47.39 44.83 47.16 4,180,293 +1.95(+4.32%)
Feb 16, 2024 45.11 45.73 44.76 45.20 1,728,892 -0.10(-0.22%)
Feb 15, 2024 44.59 45.71 44.23 45.30 2,069,022 +1.61(+3.69%)
Feb 14, 2024 43.53 43.79 42.77 43.69 2,213,915 +0.61(+1.41%)
Feb 13, 2024 43.63 43.91 42.59 43.08 1,986,642 -1.46(-3.29%)
Feb 12, 2024 44.76 44.88 44.09 44.55 2,308,422 +0.02(+0.04%)
Feb 09, 2024 44.30 44.59 43.60 44.53 1,950,712 +0.35(+0.79%)
Feb 08, 2024 44.02 44.55 43.51 44.18 2,129,303 +0.28(+0.64%)
Feb 07, 2024 43.21 43.99 42.61 43.90 1,896,486 +0.95(+2.20%)
Feb 06, 2024 42.53 43.00 41.88 42.95 2,147,103 +0.35(+0.82%)
Feb 05, 2024 42.74 42.99 41.95 42.61 1,750,381 -0.66(-1.52%)
Feb 02, 2024 42.93 43.85 42.10 43.26 2,062,861 -0.06(-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.