Skip to main content

Bath & Body Works Inc (NY: BBWI )

47.41 +0.91 (+1.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 46.71 47.60 46.58 47.41 3,089,856 +0.91(+1.96%)
Feb 26, 2024 47.10 47.34 46.16 46.50 2,751,261 -0.75(-1.59%)
Feb 23, 2024 47.25 47.55 46.70 47.25 1,919,044 +0.56(+1.20%)
Feb 22, 2024 46.71 47.03 46.41 46.69 2,037,485 +0.47(+1.02%)
Feb 21, 2024 46.98 47.17 45.89 46.22 2,967,195 -0.94(-1.98%)
Feb 20, 2024 44.83 47.39 44.83 47.16 4,180,293 +1.95(+4.32%)
Feb 16, 2024 45.11 45.73 44.76 45.20 1,728,892 -0.10(-0.22%)
Feb 15, 2024 44.59 45.71 44.23 45.30 2,069,022 +1.61(+3.69%)
Feb 14, 2024 43.53 43.79 42.77 43.69 2,213,915 +0.61(+1.41%)
Feb 13, 2024 43.63 43.91 42.59 43.08 1,986,642 -1.46(-3.29%)
Feb 12, 2024 44.76 44.88 44.09 44.55 2,308,422 +0.02(+0.04%)
Feb 09, 2024 44.30 44.59 43.60 44.53 1,950,712 +0.35(+0.79%)
Feb 08, 2024 44.02 44.55 43.51 44.18 2,129,303 +0.28(+0.64%)
Feb 07, 2024 43.21 43.99 42.61 43.90 1,896,486 +0.95(+2.20%)
Feb 06, 2024 42.53 43.00 41.88 42.95 2,147,103 +0.35(+0.82%)
Feb 05, 2024 42.74 42.99 41.95 42.61 1,750,381 -0.66(-1.52%)
Feb 02, 2024 42.93 43.85 42.10 43.26 2,062,861 -0.06(-0.14%)
Feb 01, 2024 42.72 43.74 42.26 43.32 2,650,427 +0.85(+1.99%)
Jan 31, 2024 43.31 43.79 42.47 42.48 3,020,313 -0.99(-2.27%)
Jan 30, 2024 42.85 43.49 42.85 43.46 2,933,520 +0.33(+0.76%)
Jan 29, 2024 42.20 43.36 42.20 43.13 2,483,764 +0.88(+2.07%)
Jan 26, 2024 41.81 42.49 41.56 42.26 1,781,920 +0.78(+1.87%)
Jan 25, 2024 41.50 41.81 40.73 41.48 2,112,458 +0.52(+1.26%)
Jan 24, 2024 41.69 41.89 40.89 40.96 2,160,006 -0.30(-0.72%)
Jan 23, 2024 42.44 42.70 41.04 41.26 2,979,546 -0.60(-1.43%)
Jan 22, 2024 42.51 42.79 41.83 41.86 2,597,246 -0.39(-0.92%)
Jan 19, 2024 42.46 42.75 41.78 42.25 2,264,620 -0.12(-0.28%)
Jan 18, 2024 42.56 42.81 41.65 42.37 3,124,192 -0.26(-0.61%)
Jan 17, 2024 42.48 43.10 42.30 42.63 2,571,068 -0.33(-0.76%)
Jan 16, 2024 41.79 42.97 41.19 42.95 3,794,651 +0.93(+2.20%)
Jan 12, 2024 43.45 43.48 42.01 42.03 2,466,924 -0.89(-2.07%)
Jan 11, 2024 43.68 43.78 42.49 42.91 4,233,928 -1.03(-2.33%)
Jan 10, 2024 44.64 44.95 43.90 43.94 3,250,800 -0.87(-1.93%)
Jan 09, 2024 45.31 45.80 44.70 44.81 2,807,652 -0.65(-1.42%)
Jan 08, 2024 44.48 45.73 43.91 45.45 3,687,642 +0.94(+2.10%)
Jan 05, 2024 43.31 44.96 43.04 44.52 5,467,629 +1.26(+2.92%)
Jan 04, 2024 43.10 43.81 42.85 43.25 2,747,728 -0.15(-0.34%)
Jan 03, 2024 43.82 43.98 42.15 43.40 3,344,071 -1.16(-2.59%)
Jan 02, 2024 42.44 44.79 42.42 44.56 4,631,379 +1.58(+3.68%)
Dec 29, 2023 42.77 43.49 42.77 42.97 2,377,947 +0.03(+0.07%)
Dec 28, 2023 42.45 43.05 42.45 42.94 1,863,235 +0.42(+0.98%)
Dec 27, 2023 42.32 42.68 42.02 42.53 2,388,232 +0.20(+0.47%)
Dec 26, 2023 43.00 43.27 42.23 42.33 2,905,895 -0.58(-1.35%)
Dec 22, 2023 43.06 43.88 42.60 42.90 2,860,394 -0.63(-1.44%)
Dec 21, 2023 42.56 43.56 42.31 43.53 2,629,037 +1.60(+3.82%)
Dec 20, 2023 42.00 43.21 41.79 41.93 2,897,136 -0.38(-0.89%)
Dec 19, 2023 41.61 42.53 41.15 42.31 2,428,724 +1.04(+2.51%)
Dec 18, 2023 41.17 41.68 40.36 41.27 3,262,389 +0.21(+0.51%)
Dec 15, 2023 41.70 41.77 40.74 41.06 4,419,305 -0.47(-1.13%)
Dec 14, 2023 41.59 41.99 40.63 41.53 3,916,345 +1.54(+3.86%)
Dec 13, 2023 38.33 40.12 37.86 39.99 4,548,118 +1.36(+3.53%)
Dec 12, 2023 38.36 39.24 38.23 38.62 2,604,421 +0.00(+0.00%)
Dec 11, 2023 37.84 39.01 37.64 38.62 4,448,816 +1.21(+3.25%)
Dec 08, 2023 36.83 37.52 36.75 37.41 3,579,418 +0.56(+1.51%)
Dec 07, 2023 36.83 37.14 36.19 36.85 3,424,457 +0.02(+0.05%)
Dec 06, 2023 35.60 36.99 35.46 36.83 5,505,420 +1.73(+4.94%)
Dec 05, 2023 36.23 36.65 34.85 35.10 3,783,804 -1.64(-4.47%)
Dec 04, 2023 33.52 36.76 33.52 36.74 7,577,253 +3.00(+8.88%)
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.