NYSE : BBWI
Bath & Body Works, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 22.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bath & Body Works, Inc. (BBWI) closed at 23.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.3 | 23.66 | 22.94 | 23.19 | 7,247,716 | +1.84% |
| 2026-10-30 | 22.78 | 23.07 | 22.375 | 22.77 | 6,592,942 | -0.04% |
| 2026-10-29 | 22.26 | 22.795 | 22.115 | 22.78 | 5,535,608 | +5.27% |
| 2026-10-28 | 21.7 | 22.023 | 21.485 | 21.64 | 4,897,008 | -1.41% |
| 2026-10-27 | 21.24 | 22.005 | 21.08 | 21.95 | 6,551,626 | +2.67% |
| 2026-10-26 | 20.81 | 21.57 | 20.77 | 21.38 | 4,627,213 | +2.05% |
| 2026-10-23 | 21.12 | 21.5 | 20.46 | 20.95 | 5,338,073 | -3.01% |
| 2026-10-22 | 20.51 | 21.63 | 19.99 | 21.6 | 6,435,090 | +5.78% |
| 2026-10-21 | 20.76 | 20.78 | 20.12 | 20.42 | 4,569,334 | -0.63% |
| 2026-10-20 | 19.84 | 20.61 | 19.79 | 20.55 | 7,050,019 | +3.58% |
| 2026-10-19 | 20 | 20.175 | 19.665 | 19.84 | 6,917,285 | -1.49% |
| 2026-10-16 | 20.45 | 20.965 | 20.135 | 20.14 | 8,234,258 | -1.47% |
| 2026-10-15 | 19.19 | 20.798 | 19.19 | 20.44 | 12,619,822 | +7.86% |
| 2026-10-14 | 18.07 | 18.96 | 17.962 | 18.95 | 8,098,583 | +5.28% |
| 2026-10-13 | 17.7 | 18.06 | 17.57 | 18 | 5,063,688 | +3.39% |
| 2026-10-12 | 17.025 | 17.435 | 16.86 | 17.41 | 4,856,625 | +0.40% |
| 2026-10-09 | 17.54 | 17.7 | 17.275 | 17.34 | 6,897,081 | -2.09% |
| 2026-10-08 | 17.67 | 17.84 | 17.22 | 17.71 | 7,368,716 | -0.56% |
| 2026-10-07 | 18.01 | 18.445 | 17.685 | 17.81 | 8,278,632 | -0.67% |
| 2026-10-06 | 17.66 | 18.185 | 17.43 | 17.93 | 9,203,758 | +2.69% |
| 2026-10-05 | 16.39 | 17.525 | 16.39 | 17.46 | 12,388,486 | +8.72% |
| 2026-10-02 | 16.57 | 16.69 | 16.05 | 16.06 | 5,652,279 | -2.07% |
| 2026-10-01 | 16.08 | 16.55 | 16.075 | 16.4 | 5,136,743 | +3.02% |
| 2026-09-30 | 16.07 | 16.185 | 15.81 | 15.92 | 5,869,082 | -0.44% |
| 2026-09-29 | 16.27 | 16.275 | 15.8 | 15.99 | 4,934,279 | -1.24% |
| 2026-09-28 | 16.08 | 16.45 | 15.75 | 16.19 | 8,756,610 | -1.58% |
| 2026-09-25 | 16.75 | 16.931 | 16.33 | 16.45 | 5,667,396 | -2.08% |
| 2026-09-24 | 17 | 17.17 | 16.635 | 16.8 | 7,440,145 | -1.29% |
| 2026-09-23 | 17 | 17.15 | 16.71 | 17.02 | 6,311,219 | -0.93% |
| 2026-09-22 | 17.33 | 17.6 | 17.06 | 17.18 | 6,348,780 | +1.60% |
| 2026-09-21 | 17.55 | 17.55 | 16.91 | 16.91 | 8,185,608 | -2.82% |
| 2026-09-18 | 17.12 | 18.015 | 17.12 | 17.4 | 8,697,882 | +1.22% |
| 2026-09-17 | 17.03 | 17.225 | 16.75 | 17.19 | 5,993,328 | +2.75% |
| 2026-09-16 | 16.72 | 17.345 | 16.7 | 16.73 | 5,844,340 | +0.06% |
| 2026-09-15 | 17.91 | 18.005 | 16.595 | 16.72 | 8,430,811 | -6.64% |
| 2026-09-14 | 18.29 | 18.32 | 17.73 | 17.91 | 5,816,560 | -3.55% |
| 2026-09-11 | 18 | 18.64 | 17.99 | 18.57 | 6,318,425 | +6.42% |
| 2026-09-10 | 17.6 | 17.62 | 17.23 | 17.45 | 5,220,923 | -1.47% |
| 2026-09-09 | 18.62 | 18.675 | 17.71 | 17.71 | 6,079,959 | -6.30% |
| 2026-09-08 | 19.65 | 19.73 | 18.69 | 18.9 | 5,330,879 | -3.13% |
| 2026-09-04 | 18.62 | 19.92 | 18.325 | 19.51 | 6,484,300 | +2.85% |
| 2026-09-03 | 18.59 | 18.985 | 18.02 | 18.97 | 5,715,265 | +2.37% |
| 2026-09-02 | 18.41 | 18.97 | 18.39 | 18.53 | 5,259,660 | -0.43% |
| 2026-09-01 | 18.77 | 19.15 | 18.445 | 18.61 | 6,279,577 | -3.32% |
| 2026-08-31 | 19.25 | 19.45 | 18.86 | 19.25 | 5,136,618 | +0.16% |
| 2026-08-28 | 18.75 | 19.93 | 18.7 | 19.22 | 6,768,898 | +3.06% |
| 2026-08-27 | 18.685 | 18.84 | 17.835 | 18.65 | 7,682,383 | -1.32% |
| 2026-08-26 | 18.26 | 19.14 | 17.41 | 18.9 | 16,364,970 | +7.51% |
| 2026-08-25 | 19.16 | 19.16 | 17.43 | 17.58 | 12,263,777 | -8.29% |
| 2026-08-24 | 19.44 | 19.695 | 18.89 | 19.17 | 6,480,786 | -1.44% |
| 2026-08-21 | 19.54 | 19.655 | 19.23 | 19.45 | 5,551,489 | +0.05% |
| 2026-08-20 | 19.29 | 19.79 | 19.08 | 19.64 | 5,817,977 | -0.15% |
| 2026-08-19 | 20.34 | 20.815 | 19.66 | 19.67 | 6,759,143 | -1.85% |
| 2026-08-18 | 19.55 | 20.26 | 19.15 | 20.04 | 8,473,572 | +6.54% |
| 2026-08-17 | 18.99 | 19 | 18.08 | 18.81 | 5,083,650 | -3.09% |
| 2026-08-14 | 19.1 | 19.67 | 18.76 | 19.41 | 6,479,258 | +4.19% |
| 2026-08-13 | 18.32 | 18.795 | 17.93 | 18.63 | 5,241,370 | +2.76% |
| 2026-08-12 | 18.79 | 18.8 | 18.095 | 18.13 | 5,928,009 | -3.97% |
| 2026-08-11 | 19.2 | 19.38 | 18.875 | 18.88 | 5,293,095 | -2.28% |
| 2026-08-10 | 19.94 | 20.055 | 19.29 | 19.32 | 7,352,164 | -5.11% |
| 2026-08-07 | 20.2 | 20.535 | 19.875 | 20.36 | 4,636,056 | +1.09% |
| 2026-08-06 | 20.6 | 20.93 | 20.12 | 20.14 | 4,647,257 | -3.13% |
| 2026-08-05 | 21.52 | 21.564 | 20.575 | 20.79 | 3,719,709 | -1.28% |
| 2026-08-04 | 20.9 | 21.13 | 20.7 | 21.06 | 4,323,171 | +0.43% |
| 2026-08-03 | 20.55 | 21 | 20.16 | 20.97 | 4,806,021 | +4.22% |
| 2026-07-31 | 19.98 | 20.21 | 19.61 | 20.12 | 4,038,267 | +0.85% |
| 2026-07-30 | 19.82 | 20.02 | 19.405 | 19.95 | 4,067,945 | +1.27% |
| 2026-07-29 | 20.03 | 20.44 | 19.445 | 19.7 | 5,338,034 | -3.90% |
| 2026-07-28 | 20.76 | 21.05 | 20.41 | 20.5 | 4,933,475 | +0.05% |
| 2026-07-27 | 20.41 | 20.7 | 20.02 | 20.49 | 5,512,550 | +2.96% |
| 2026-07-24 | 19.5 | 20.22 | 19.125 | 19.9 | 4,537,960 | +2.90% |
| 2026-07-23 | 19.58 | 19.885 | 19.13 | 19.34 | 4,875,110 | -3.59% |
| 2026-07-22 | 19.99 | 20.33 | 19.92 | 20.06 | 3,799,627 | -1.04% |
| 2026-07-21 | 20.09 | 20.35 | 19.71 | 20.27 | 4,908,775 | -1.17% |
| 2026-07-20 | 20.82 | 20.985 | 20.22 | 20.51 | 4,479,524 | -1.72% |
| 2026-07-17 | 20.9 | 21.71 | 20.7 | 20.87 | 5,030,882 | -1.18% |
| 2026-07-16 | 20.93 | 21.795 | 20.93 | 21.12 | 5,810,551 | +2.23% |
| 2026-07-15 | 20.08 | 20.91 | 19.97 | 20.66 | 4,456,294 | +3.09% |
| 2026-07-14 | 20.59 | 21.03 | 19.83 | 20.04 | 4,379,902 | -1.86% |
| 2026-07-13 | 20.73 | 21.1 | 20.24 | 20.42 | 4,601,907 | +0.44% |
| 2026-07-10 | 20.11 | 20.585 | 19.82 | 20.33 | 3,728,103 | +2.01% |
| 2026-07-09 | 19.39 | 20.185 | 19.15 | 19.93 | 4,209,321 | +2.78% |
| 2026-07-08 | 19.645 | 19.855 | 18.975 | 19.39 | 7,959,023 | -5.97% |
| 2026-07-07 | 21.94 | 22.11 | 20.58 | 20.62 | 6,842,283 | -5.93% |
| 2026-07-06 | 21.75 | 22.32 | 20.969 | 21.92 | 4,514,114 | -0.18% |
| 2026-07-02 | 22.38 | 22.73 | 21.365 | 21.96 | 5,891,099 | -1.83% |
| 2026-07-01 | 23.22 | 23.41 | 22.155 | 22.37 | 5,835,777 | -3.29% |
| 2026-06-30 | 22.84 | 23.41 | 22.51 | 23.13 | 6,258,236 | -1.57% |
| 2026-06-29 | 22.83 | 23.725 | 22.29 | 23.5 | 6,327,408 | +2.80% |
| 2026-06-26 | 21.86 | 23.015 | 21.74 | 22.86 | 6,573,608 | +4.77% |
| 2026-06-25 | 21.92 | 22.53 | 21.735 | 21.82 | 5,848,507 | +0.05% |
| 2026-06-24 | 21.23 | 21.895 | 21.03 | 21.81 | 5,061,388 | +5.26% |
| 2026-06-23 | 19.77 | 21.125 | 19.4 | 20.72 | 6,305,952 | +5.55% |
| 2026-06-22 | 20.77 | 20.77 | 19.43 | 19.63 | 6,873,042 | -4.52% |
| 2026-06-18 | 20.89 | 21.185 | 20.48 | 20.56 | 6,141,834 | +0.39% |
| 2026-06-17 | 21.4 | 21.705 | 20.42 | 20.48 | 4,938,600 | -2.80% |
| 2026-06-16 | 20.05 | 21.15 | 19.73 | 21.07 | 8,159,178 | +8.27% |
| 2026-06-15 | 19.75 | 19.88 | 19.13 | 19.46 | 6,029,721 | +0.31% |
| 2026-06-12 | 18.9 | 19.545 | 18.64 | 19.4 | 4,612,980 | +3.08% |
| 2026-06-11 | 17.92 | 18.84 | 17.9 | 18.82 | 4,838,755 | +3.86% |
| 2026-06-10 | 18 | 18.625 | 17.82 | 18.12 | 5,169,907 | -0.98% |
| 2026-06-09 | 18.5 | 18.9 | 18.04 | 18.3 | 5,645,692 | +0.00% |
| 2026-06-08 | 17.41 | 18.41 | 17.292 | 18.3 | 5,933,285 | +4.99% |
| 2026-06-05 | 17.8 | 18.045 | 17.275 | 17.43 | 4,486,787 | -1.75% |
| 2026-06-04 | 18.31 | 18.42 | 17.72 | 17.94 | 4,746,039 | -0.44% |
| 2026-06-03 | 18.53 | 18.827 | 17.755 | 18.02 | 4,511,076 | -3.74% |
| 2026-06-02 | 18.74 | 18.855 | 18.12 | 18.72 | 5,604,230 | +0.48% |
| 2026-06-01 | 19.89 | 20.11 | 18.46 | 18.63 | 6,465,828 | -6.94% |
| 2026-05-29 | 20.32 | 20.57 | 19.87 | 20.02 | 6,785,339 | -1.67% |
| 2026-05-28 | 19.76 | 20.585 | 19.42 | 20.36 | 8,243,810 | +4.68% |
| 2026-05-27 | 19.5 | 20.9 | 19.2 | 19.45 | 18,204,693 | +9.70% |
| 2026-05-26 | 18.14 | 18.4 | 17.63 | 17.73 | 9,586,241 | -0.17% |
| 2026-05-22 | 17.35 | 17.79 | 17.22 | 17.76 | 4,057,044 | +2.54% |
| 2026-05-21 | 16.63 | 17.44 | 16.579 | 17.32 | 5,070,860 | +2.61% |
| 2026-05-20 | 16 | 16.9 | 15.74 | 16.88 | 5,947,075 | +4.78% |
| 2026-05-19 | 16.2 | 16.46 | 16.02 | 16.11 | 5,415,737 | -0.62% |
| 2026-05-18 | 16.75 | 17.15 | 16.18 | 16.21 | 9,324,344 | -5.15% |
| 2026-05-15 | 17.78 | 18.005 | 17.06 | 17.09 | 5,307,306 | -4.79% |
| 2026-05-14 | 18.86 | 19.055 | 17.93 | 17.95 | 4,465,234 | -4.22% |
| 2026-05-13 | 18.72 | 18.91 | 18.06 | 18.74 | 5,171,661 | -1.83% |