Bath & Body Works Inc. (BBWI)
34.25
-1.08 (-3.06%)
At close: Mar 04, 2025, 3:59 PM
34.25
0.00%
After-hours: Mar 04, 2025, 04:11 PM EST
BBWI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 36.13 | 36.89 | 35.26 | 35.33 | -0.90 | -2.48% | 5,935,667 |
| Feb 28, 2025 | 35.87 | 37.29 | 35.12 | 36.23 | 0.37 | 1.03% | 6,642,209 |
| Feb 27, 2025 | 36.65 | 38.28 | 35.60 | 35.86 | -5.22 | -12.71% | 11,074,800 |
| Feb 26, 2025 | 40.93 | 41.87 | 40.75 | 41.08 | 0.45 | 1.11% | 7,216,637 |
| Feb 25, 2025 | 39.92 | 40.63 | 39.55 | 40.63 | 0.76 | 1.91% | 4,482,275 |
| Feb 24, 2025 | 39.46 | 40.56 | 38.65 | 39.87 | 1.28 | 3.32% | 4,869,341 |
| Feb 21, 2025 | 40.45 | 40.66 | 38.02 | 38.59 | -1.75 | -4.34% | 5,441,453 |
| Feb 20, 2025 | 39.92 | 40.44 | 39.79 | 40.34 | 0.24 | 0.60% | 3,718,600 |
| Feb 19, 2025 | 39.91 | 40.46 | 39.39 | 40.10 | 0.10 | 0.25% | 4,782,695 |
| Feb 18, 2025 | 38.41 | 40.03 | 38.20 | 40.00 | 3.53 | 9.68% | 8,148,445 |
| Feb 14, 2025 | 36.75 | 36.75 | 36.06 | 36.47 | 0.04 | 0.11% | 1,835,224 |
| Feb 13, 2025 | 36.26 | 36.74 | 36.02 | 36.43 | 0.39 | 1.08% | 2,362,324 |
| Feb 12, 2025 | 34.91 | 36.12 | 34.65 | 36.04 | 0.59 | 1.66% | 3,797,544 |
| Feb 11, 2025 | 35.29 | 35.51 | 34.74 | 35.45 | -0.03 | -0.08% | 4,512,072 |
| Feb 10, 2025 | 36.22 | 36.22 | 34.71 | 35.48 | -0.41 | -1.14% | 3,468,496 |
| Feb 7, 2025 | 37.25 | 37.39 | 35.66 | 35.89 | -1.59 | -4.24% | 2,949,744 |
| Feb 6, 2025 | 39.20 | 39.39 | 37.11 | 37.48 | -1.27 | -3.28% | 3,205,300 |
| Feb 5, 2025 | 38.71 | 38.94 | 38.23 | 38.75 | -0.04 | -0.10% | 2,086,406 |
| Feb 4, 2025 | 37.70 | 39.09 | 37.70 | 38.79 | 0.79 | 2.08% | 2,748,207 |
| Feb 3, 2025 | 36.73 | 38.18 | 36.25 | 38.00 | 0.39 | 1.04% | 3,469,523 |
| Jan 31, 2025 | 38.28 | 38.48 | 37.35 | 37.61 | -0.76 | -1.98% | 2,105,347 |
| Jan 30, 2025 | 37.79 | 38.72 | 37.76 | 38.37 | 0.77 | 2.05% | 2,284,022 |
| Jan 29, 2025 | 38.30 | 38.61 | 37.42 | 37.60 | -0.62 | -1.62% | 2,415,500 |
| Jan 28, 2025 | 36.60 | 38.27 | 36.44 | 38.22 | 1.59 | 4.34% | 3,165,600 |
| Jan 27, 2025 | 36.93 | 37.57 | 36.12 | 36.63 | -0.36 | -0.97% | 2,984,643 |
| Jan 24, 2025 | 37.55 | 37.81 | 36.92 | 36.99 | -0.30 | -0.80% | 2,087,821 |
| Jan 23, 2025 | 37.39 | 37.94 | 37.09 | 37.29 | -0.19 | -0.51% | 2,866,800 |
| Jan 22, 2025 | 37.43 | 37.51 | 36.88 | 37.48 | 0.19 | 0.51% | 1,957,691 |
| Jan 21, 2025 | 37.17 | 37.58 | 36.84 | 37.29 | 0.54 | 1.47% | 2,316,300 |
| Jan 17, 2025 | 36.88 | 37.47 | 36.71 | 36.75 | 0.07 | 0.19% | 3,152,248 |
| Jan 16, 2025 | 36.78 | 36.96 | 35.88 | 36.68 | -0.25 | -0.68% | 3,636,200 |
| Jan 15, 2025 | 37.68 | 37.75 | 36.54 | 36.93 | 0.14 | 0.38% | 4,276,100 |
| Jan 14, 2025 | 37.00 | 38.13 | 36.44 | 36.79 | 0.01 | 0.03% | 3,152,613 |
| Jan 13, 2025 | 36.12 | 36.88 | 35.51 | 36.78 | 0.37 | 1.02% | 3,541,000 |
| Jan 10, 2025 | 36.95 | 37.06 | 36.07 | 36.41 | -0.56 | -1.51% | 3,799,110 |
| Jan 8, 2025 | 36.61 | 37.00 | 36.13 | 36.97 | 0.12 | 0.33% | 2,213,525 |
| Jan 7, 2025 | 36.89 | 37.88 | 36.42 | 36.85 | 0.30 | 0.82% | 3,432,824 |
| Jan 6, 2025 | 38.12 | 38.28 | 36.43 | 36.55 | -1.15 | -3.05% | 4,220,986 |
| Jan 3, 2025 | 37.99 | 38.01 | 37.11 | 37.70 | -0.21 | -0.55% | 3,324,583 |
| Jan 2, 2025 | 39.26 | 39.92 | 37.51 | 37.91 | -0.86 | -2.22% | 2,901,700 |
| Dec 31, 2024 | 39.10 | 39.73 | 38.50 | 38.77 | -0.11 | -0.28% | 2,361,256 |
| Dec 30, 2024 | 37.63 | 39.10 | 37.56 | 38.88 | 0.70 | 1.83% | 3,019,824 |
| Dec 27, 2024 | 38.02 | 38.69 | 37.80 | 38.18 | -0.02 | -0.05% | 2,752,840 |
| Dec 26, 2024 | 39.15 | 39.22 | 38.17 | 38.20 | -0.89 | -2.28% | 2,780,541 |
| Dec 24, 2024 | 39.01 | 39.22 | 38.59 | 39.09 | 0.10 | 0.26% | 981,140 |
| Dec 23, 2024 | 39.04 | 39.43 | 38.04 | 38.99 | -0.28 | -0.71% | 2,819,909 |
| Dec 20, 2024 | 38.52 | 40.10 | 38.18 | 39.27 | 0.69 | 1.79% | 8,581,267 |
| Dec 19, 2024 | 38.84 | 39.05 | 37.65 | 38.58 | 0.10 | 0.26% | 3,385,507 |
| Dec 18, 2024 | 38.86 | 39.77 | 38.33 | 38.48 | -0.19 | -0.49% | 3,831,300 |
| Dec 17, 2024 | 38.62 | 38.83 | 38.01 | 38.67 | 0.05 | 0.13% | 3,743,823 |