Bath & Body Works Inc. (BBWI)
NYSE: BBWI
· Real-Time Price · USD
29.45
-2.42 (-7.59%)
At close: Sep 05, 2025, 3:59 PM
29.70
0.87%
After-hours: Sep 05, 2025, 07:45 PM EDT
BBWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.88 | 32.03 | 29.41 | 29.41 | 29.41 | -7.72% | 9,868,173 |
| Sep 4, 2025 | 30.98 | 32.32 | 30.89 | 31.87 | 31.87 | 4.29% | 7,499,689 |
| Sep 3, 2025 | 29.77 | 30.68 | 29.65 | 30.56 | 30.56 | 3.38% | 6,785,606 |
| Sep 2, 2025 | 28.98 | 29.68 | 28.56 | 29.56 | 29.56 | 1.20% | 6,907,116 |
| Aug 29, 2025 | 29.31 | 29.79 | 29.05 | 29.21 | 29.21 | -0.51% | 6,943,600 |
| Aug 28, 2025 | 29.32 | 30.30 | 28.38 | 29.36 | 29.36 | -6.91% | 17,267,611 |
| Aug 27, 2025 | 31.36 | 32.22 | 31.36 | 31.54 | 31.54 | 0.61% | 9,095,800 |
| Aug 26, 2025 | 31.03 | 31.48 | 31.02 | 31.35 | 31.35 | 0.71% | 6,775,520 |
| Aug 25, 2025 | 31.09 | 31.48 | 30.91 | 31.13 | 31.13 | 0.13% | 4,528,075 |
| Aug 22, 2025 | 29.49 | 31.13 | 29.43 | 31.09 | 31.09 | 5.68% | 4,793,900 |
| Aug 21, 2025 | 29.37 | 29.73 | 29.20 | 29.42 | 29.22 | -0.68% | 3,304,569 |
| Aug 20, 2025 | 29.82 | 30.23 | 29.27 | 29.62 | 29.42 | -0.67% | 4,376,000 |
| Aug 19, 2025 | 29.97 | 30.56 | 29.64 | 29.82 | 29.62 | -1.13% | 4,798,132 |
| Aug 18, 2025 | 28.74 | 30.26 | 28.72 | 30.16 | 29.95 | 5.16% | 6,902,636 |
| Aug 15, 2025 | 28.98 | 29.08 | 28.39 | 28.68 | 28.49 | -0.10% | 3,769,024 |
| Aug 14, 2025 | 28.99 | 29.16 | 28.58 | 28.71 | 28.51 | -3.01% | 3,374,307 |
| Aug 13, 2025 | 28.56 | 29.62 | 28.46 | 29.60 | 29.40 | 3.79% | 4,675,468 |
| Aug 12, 2025 | 28.17 | 29.03 | 28.09 | 28.52 | 28.33 | 2.00% | 4,129,521 |
| Aug 11, 2025 | 28.59 | 28.76 | 27.81 | 27.96 | 27.77 | -1.93% | 4,387,020 |
| Aug 8, 2025 | 29.25 | 29.39 | 28.31 | 28.51 | 28.32 | -2.66% | 3,296,104 |