Bath & Body Works Inc. (BBWI)
NYSE: BBWI
· Real-Time Price · USD
25.89
0.23 (0.90%)
At close: Oct 03, 2025, 3:59 PM
25.84
-0.17%
After-hours: Oct 03, 2025, 07:46 PM EDT
BBWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.83 | 26.19 | 25.64 | 25.88 | 25.88 | 0.86% | 6,025,961 |
| Oct 2, 2025 | 25.43 | 25.87 | 25.21 | 25.66 | 25.66 | 0.04% | 4,904,433 |
| Oct 1, 2025 | 25.66 | 26.02 | 24.96 | 25.65 | 25.65 | -0.43% | 8,248,400 |
| Sep 30, 2025 | 26.02 | 26.04 | 25.29 | 25.76 | 25.76 | -1.15% | 4,136,433 |
| Sep 29, 2025 | 26.72 | 26.80 | 25.45 | 26.06 | 26.06 | -2.25% | 6,513,038 |
| Sep 26, 2025 | 25.90 | 26.68 | 25.81 | 26.66 | 26.66 | 3.17% | 6,427,095 |
| Sep 25, 2025 | 26.47 | 26.50 | 25.24 | 25.84 | 25.84 | -3.51% | 7,687,517 |
| Sep 24, 2025 | 26.65 | 26.87 | 26.33 | 26.78 | 26.78 | 0.83% | 6,444,900 |
| Sep 23, 2025 | 26.07 | 26.77 | 25.96 | 26.56 | 26.56 | 2.55% | 7,053,900 |
| Sep 22, 2025 | 25.15 | 26.32 | 25.06 | 25.90 | 25.90 | 3.23% | 12,574,500 |
| Sep 19, 2025 | 26.25 | 26.25 | 24.93 | 25.09 | 25.09 | -4.56% | 10,546,600 |
| Sep 18, 2025 | 25.99 | 26.42 | 25.87 | 26.29 | 26.29 | 2.18% | 6,771,730 |
| Sep 17, 2025 | 26.10 | 26.66 | 25.67 | 25.73 | 25.73 | -1.11% | 7,853,301 |
| Sep 16, 2025 | 26.51 | 26.52 | 25.63 | 26.02 | 26.02 | -1.66% | 8,220,569 |
| Sep 15, 2025 | 27.42 | 27.44 | 26.33 | 26.46 | 26.46 | -2.76% | 7,499,725 |
| Sep 12, 2025 | 27.62 | 27.82 | 27.02 | 27.21 | 27.21 | -2.37% | 5,153,842 |
| Sep 11, 2025 | 28.24 | 28.26 | 27.50 | 27.87 | 27.87 | -1.03% | 6,499,600 |
| Sep 10, 2025 | 28.00 | 28.36 | 27.75 | 28.16 | 28.16 | -0.21% | 5,568,300 |
| Sep 9, 2025 | 28.53 | 28.56 | 27.94 | 28.22 | 28.22 | -0.91% | 5,986,857 |
| Sep 8, 2025 | 29.59 | 29.64 | 27.70 | 28.48 | 28.48 | -3.16% | 11,482,943 |
Page 1 of 136