Skip to main content

Bath & Body Works Inc (NY: BBWI )

38.22 +0.82 (+2.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 37.51 38.32 37.20 38.22 3,181,962 +0.82(+2.19%)
Dec 12, 2024 38.84 38.84 37.33 37.40 2,815,750 -0.94(-2.45%)
Dec 11, 2024 38.53 38.97 38.20 38.34 3,929,988 -0.19(-0.49%)
Dec 10, 2024 39.19 39.48 38.27 38.53 4,506,669 -0.66(-1.68%)
Dec 09, 2024 37.00 39.55 36.71 39.19 6,569,651 +2.59(+7.08%)
Dec 06, 2024 37.58 37.74 36.43 36.60 5,625,800 -0.18(-0.49%)
Dec 05, 2024 38.01 38.42 36.77 36.78 4,641,063 -1.32(-3.46%)
Dec 04, 2024 36.72 38.15 36.48 38.10 4,855,445 +1.21(+3.28%)
Dec 03, 2024 37.25 37.69 36.89 36.89 3,985,492 -0.62(-1.65%)
Dec 02, 2024 37.00 38.09 36.68 37.51 6,614,651 +1.27(+3.50%)
Nov 29, 2024 35.92 36.80 35.92 36.24 3,250,198 +0.34(+0.95%)
Nov 27, 2024 35.70 36.70 35.65 35.90 5,967,770 +0.67(+1.90%)
Nov 26, 2024 35.90 35.99 34.69 35.23 8,738,630 -0.55(-1.54%)
Nov 25, 2024 36.52 37.54 34.81 35.78 29,567,866 +5.07(+16.51%)
Nov 22, 2024 31.06 31.46 30.66 30.71 6,853,627 +0.16(+0.52%)
Nov 21, 2024 30.22 30.69 29.58 30.55 5,389,823 +0.24(+0.79%)
Nov 20, 2024 29.94 30.60 29.63 30.31 4,095,387 +0.07(+0.23%)
Nov 19, 2024 31.04 31.08 29.91 30.24 4,656,543 -1.00(-3.21%)
Nov 18, 2024 31.53 31.69 30.62 31.25 4,017,499 -0.09(-0.29%)
Nov 15, 2024 31.14 31.37 30.44 31.33 3,126,492 +0.21(+0.67%)
Nov 14, 2024 31.56 31.73 31.04 31.13 4,576,033 -0.28(-0.89%)
Nov 13, 2024 31.57 31.89 31.19 31.40 2,757,699 +0.05(+0.16%)
Nov 12, 2024 31.42 31.70 30.97 31.35 3,436,524 +0.05(+0.16%)
Nov 11, 2024 30.26 31.61 29.96 31.31 13,897,056 +1.50(+5.03%)
Nov 08, 2024 30.14 30.73 29.52 29.80 9,997,731 -1.74(-5.51%)
Nov 07, 2024 31.77 32.15 31.21 31.54 4,765,105 +0.00(+0.00%)
Nov 06, 2024 31.33 32.18 30.84 31.54 8,279,214 +0.13(+0.41%)
Nov 05, 2024 30.90 31.46 30.78 31.41 4,276,101 +0.34(+1.09%)
Nov 04, 2024 28.80 31.25 28.73 31.08 7,866,107 +2.34(+8.16%)
Nov 01, 2024 28.22 29.10 28.16 28.73 4,368,195 +0.54(+1.90%)
Oct 31, 2024 28.50 28.64 27.81 28.20 4,101,175 -0.45(-1.56%)
Oct 30, 2024 28.61 29.31 28.57 28.64 2,931,445 -0.01(-0.03%)
Oct 29, 2024 29.05 29.37 28.41 28.65 4,191,600 -0.61(-2.07%)
Oct 28, 2024 30.18 30.37 29.23 29.26 4,543,167 -0.92(-3.06%)
Oct 25, 2024 29.94 30.42 29.55 30.18 5,265,804 +0.43(+1.44%)
Oct 24, 2024 29.55 29.94 29.22 29.76 3,753,090 +0.48(+1.63%)
Oct 23, 2024 29.77 30.02 29.01 29.28 3,408,104 -0.35(-1.17%)
Oct 22, 2024 30.32 30.32 29.20 29.63 5,066,286 -0.75(-2.45%)
Oct 21, 2024 31.59 31.71 30.06 30.37 5,173,335 -1.36(-4.29%)
Oct 18, 2024 32.10 32.14 31.44 31.73 1,637,991 -0.08(-0.25%)
Oct 17, 2024 32.11 32.47 31.44 31.81 2,465,760 -0.45(-1.39%)
Oct 16, 2024 31.19 32.55 31.00 32.26 4,242,442 +1.35(+4.37%)
Oct 15, 2024 30.67 31.99 30.57 30.91 3,155,184 +0.08(+0.26%)
Oct 14, 2024 31.69 31.76 30.55 30.83 3,805,201 -0.40(-1.27%)
Oct 11, 2024 30.91 31.75 30.66 31.23 4,883,731 +0.21(+0.67%)
Oct 10, 2024 29.23 31.11 29.12 31.02 5,592,389 +1.60(+5.44%)
Oct 09, 2024 29.38 29.69 29.09 29.42 3,453,208 +0.03(+0.10%)
Oct 08, 2024 29.26 30.09 29.12 29.39 3,021,345 -0.20(-0.67%)
Oct 07, 2024 29.74 29.96 29.16 29.59 3,336,584 -0.14(-0.47%)
Oct 04, 2024 29.93 30.67 29.43 29.73 4,817,823 +0.35(+1.18%)
Oct 03, 2024 29.61 29.65 28.75 29.38 3,732,442 -0.65(-2.15%)
Oct 02, 2024 30.89 31.02 29.81 30.02 4,359,641 -0.86(-2.80%)
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.