Bath & Body Works Inc. (BBWI)
NYSE: BBWI
· Real-Time Price · USD
28.70
-0.90 (-3.04%)
At close: Aug 14, 2025, 3:59 PM
28.73
0.10%
After-hours: Aug 14, 2025, 07:07 PM EDT
BBWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.99 | 29.16 | 28.58 | 28.71 | n/a | -3.01% | 3,342,747 |
| Aug 13, 2025 | 28.56 | 29.62 | 28.46 | 29.60 | 29.60 | 3.79% | 4,675,468 |
| Aug 12, 2025 | 28.17 | 29.03 | 28.09 | 28.52 | 28.52 | 2.00% | 4,129,521 |
| Aug 11, 2025 | 28.59 | 28.76 | 27.81 | 27.96 | 27.96 | -1.93% | 4,387,020 |
| Aug 8, 2025 | 29.25 | 29.39 | 28.31 | 28.51 | 28.51 | -2.66% | 3,296,104 |
| Aug 7, 2025 | 29.52 | 29.68 | 28.94 | 29.29 | 29.29 | 0.62% | 3,409,100 |
| Aug 6, 2025 | 29.00 | 30.25 | 28.96 | 29.11 | 29.11 | 0.62% | 5,129,609 |
| Aug 5, 2025 | 28.86 | 29.23 | 28.40 | 28.93 | 28.93 | 0.45% | 4,512,139 |
| Aug 4, 2025 | 28.63 | 29.21 | 28.50 | 28.80 | 28.80 | 2.24% | 4,643,690 |
| Aug 1, 2025 | 28.31 | 28.39 | 27.69 | 28.17 | 28.17 | -2.73% | 8,824,532 |
| Jul 31, 2025 | 30.11 | 30.24 | 28.82 | 28.96 | 28.96 | -3.63% | 4,679,319 |
| Jul 30, 2025 | 31.16 | 31.40 | 29.79 | 30.05 | 30.05 | -2.88% | 4,839,900 |
| Jul 29, 2025 | 31.15 | 31.39 | 30.71 | 30.94 | 30.94 | -0.23% | 4,044,946 |
| Jul 28, 2025 | 31.85 | 31.85 | 30.81 | 31.01 | 31.01 | -1.74% | 5,399,930 |
| Jul 25, 2025 | 31.69 | 31.74 | 30.93 | 31.56 | 31.56 | 0.41% | 3,723,400 |
| Jul 24, 2025 | 32.78 | 32.95 | 31.34 | 31.43 | 31.43 | -4.79% | 4,828,960 |
| Jul 23, 2025 | 33.48 | 33.67 | 32.98 | 33.01 | 33.01 | -0.30% | 2,981,418 |
| Jul 22, 2025 | 32.55 | 33.36 | 32.41 | 33.11 | 33.11 | 2.32% | 5,056,500 |
| Jul 21, 2025 | 32.15 | 33.19 | 32.00 | 32.36 | 32.36 | 1.83% | 4,529,403 |
| Jul 18, 2025 | 31.45 | 31.83 | 31.08 | 31.78 | 31.78 | 0.22% | 4,055,600 |