Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
18.83
-0.18 (-0.95%)
At close: Dec 5, 2025, 4:00 PM EST
18.87
+0.04 (0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.14 | 19.22 | 18.82 | 18.83 | 18.83 | -0.95% | 6,243,034 |
| Dec 4, 2025 | 19.13 | 19.29 | 18.83 | 19.01 | 19.01 | - | 5,754,191 |
| Dec 3, 2025 | 18.69 | 19.23 | 18.45 | 19.01 | 19.01 | 2.20% | 8,839,177 |
| Dec 2, 2025 | 18.89 | 19.04 | 18.51 | 18.60 | 18.60 | -2.00% | 7,865,817 |
| Dec 1, 2025 | 17.38 | 19.35 | 17.30 | 18.98 | 18.98 | 9.02% | 19,079,845 |
| Nov 28, 2025 | 17.44 | 17.59 | 17.29 | 17.41 | 17.41 | 0.23% | 3,053,437 |
| Nov 26, 2025 | 17.03 | 17.81 | 16.96 | 17.37 | 17.37 | 2.78% | 8,925,166 |
| Nov 25, 2025 | 15.86 | 17.16 | 15.86 | 16.90 | 16.90 | 8.61% | 15,286,658 |
| Nov 24, 2025 | 15.02 | 15.75 | 15.02 | 15.56 | 15.56 | 4.78% | 18,319,300 |
| Nov 21, 2025 | 15.30 | 15.55 | 14.28 | 14.85 | 14.85 | -6.13% | 29,157,333 |
| Nov 20, 2025 | 15.86 | 16.53 | 15.43 | 15.82 | 15.62 | -24.81% | 41,097,488 |
| Nov 19, 2025 | 21.19 | 21.32 | 20.88 | 21.04 | 20.77 | -0.28% | 9,501,202 |
| Nov 18, 2025 | 21.25 | 21.35 | 20.86 | 21.10 | 20.83 | -1.63% | 8,053,938 |
| Nov 17, 2025 | 22.06 | 22.43 | 21.37 | 21.45 | 21.18 | -2.50% | 9,805,650 |
| Nov 14, 2025 | 21.85 | 22.15 | 21.75 | 22.00 | 21.72 | 0.05% | 6,283,864 |
| Nov 13, 2025 | 22.29 | 22.67 | 21.87 | 21.99 | 21.71 | -1.83% | 4,312,995 |
| Nov 12, 2025 | 21.73 | 22.51 | 21.71 | 22.40 | 22.12 | 2.00% | 5,635,740 |
| Nov 11, 2025 | 22.31 | 22.52 | 21.82 | 21.96 | 21.68 | -2.10% | 8,378,628 |
| Nov 10, 2025 | 23.10 | 23.25 | 22.27 | 22.43 | 22.15 | -2.10% | 7,185,610 |
| Nov 7, 2025 | 22.63 | 23.05 | 22.38 | 22.91 | 22.62 | 1.10% | 6,013,190 |
| Nov 6, 2025 | 23.70 | 23.99 | 22.58 | 22.66 | 22.37 | -4.19% | 6,036,172 |
| Nov 5, 2025 | 23.51 | 24.04 | 23.29 | 23.65 | 23.35 | 0.21% | 5,265,639 |
| Nov 4, 2025 | 23.99 | 24.09 | 23.40 | 23.60 | 23.30 | -2.60% | 4,784,053 |
| Nov 3, 2025 | 24.40 | 25.21 | 23.91 | 24.23 | 23.92 | -1.02% | 6,599,158 |
| Oct 31, 2025 | 23.99 | 24.53 | 23.49 | 24.48 | 24.17 | 2.30% | 5,926,711 |
| Oct 30, 2025 | 24.66 | 24.70 | 23.79 | 23.93 | 23.63 | -3.93% | 7,605,679 |
| Oct 29, 2025 | 25.73 | 25.86 | 24.81 | 24.91 | 24.60 | -4.52% | 5,935,477 |
| Oct 28, 2025 | 26.00 | 26.42 | 25.61 | 26.09 | 25.76 | 0.19% | 3,331,594 |
| Oct 27, 2025 | 26.84 | 26.89 | 25.92 | 26.04 | 25.71 | -3.56% | 5,682,328 |
| Oct 24, 2025 | 27.15 | 27.40 | 26.96 | 27.00 | 26.66 | -0.18% | 4,165,113 |
| Oct 23, 2025 | 26.04 | 27.22 | 26.03 | 27.05 | 26.71 | 3.76% | 5,179,814 |
| Oct 22, 2025 | 26.36 | 26.69 | 26.00 | 26.07 | 25.74 | -1.14% | 5,323,294 |
| Oct 21, 2025 | 25.85 | 26.66 | 25.75 | 26.37 | 26.04 | 2.29% | 3,859,093 |
| Oct 20, 2025 | 26.48 | 26.88 | 25.74 | 25.78 | 25.45 | -2.72% | 4,685,528 |
| Oct 17, 2025 | 25.75 | 26.61 | 25.72 | 26.50 | 26.16 | 1.88% | 5,926,098 |
| Oct 16, 2025 | 25.78 | 26.01 | 25.53 | 26.01 | 25.68 | 0.81% | 5,565,410 |
| Oct 15, 2025 | 26.25 | 26.34 | 25.69 | 25.80 | 25.47 | -1.15% | 4,989,198 |
| Oct 14, 2025 | 25.37 | 26.66 | 25.27 | 26.10 | 25.77 | 1.20% | 6,751,795 |
| Oct 13, 2025 | 25.47 | 26.05 | 25.33 | 25.79 | 25.46 | 3.08% | 7,447,713 |
| Oct 10, 2025 | 25.85 | 26.06 | 24.86 | 25.02 | 24.70 | -2.87% | 6,979,710 |
| Oct 9, 2025 | 26.18 | 26.47 | 25.75 | 25.76 | 25.43 | -0.92% | 5,436,759 |
| Oct 8, 2025 | 26.11 | 26.64 | 25.77 | 26.00 | 25.67 | 1.25% | 7,102,843 |
| Oct 7, 2025 | 26.32 | 26.95 | 25.66 | 25.68 | 25.36 | -2.84% | 7,010,443 |
| Oct 6, 2025 | 25.59 | 26.71 | 25.21 | 26.43 | 26.10 | 2.13% | 8,420,883 |
| Oct 3, 2025 | 25.83 | 26.19 | 25.64 | 25.88 | 25.55 | 0.86% | 6,026,742 |
| Oct 2, 2025 | 25.43 | 25.87 | 25.21 | 25.66 | 25.34 | 0.04% | 4,904,433 |
| Oct 1, 2025 | 25.66 | 26.02 | 24.96 | 25.65 | 25.33 | -0.43% | 8,248,372 |
| Sep 30, 2025 | 26.02 | 26.04 | 25.29 | 25.76 | 25.43 | -1.15% | 4,136,433 |
| Sep 29, 2025 | 26.72 | 26.80 | 25.45 | 26.06 | 25.73 | -2.25% | 6,513,038 |
| Sep 26, 2025 | 25.90 | 26.68 | 25.81 | 26.66 | 26.32 | 3.17% | 6,427,095 |
| Sep 25, 2025 | 26.47 | 26.50 | 25.24 | 25.84 | 25.51 | -3.51% | 7,687,517 |
| Sep 24, 2025 | 26.65 | 26.87 | 26.33 | 26.78 | 26.44 | 0.83% | 6,444,864 |
| Sep 23, 2025 | 26.07 | 26.77 | 25.96 | 26.56 | 26.22 | 2.55% | 7,053,900 |
| Sep 22, 2025 | 25.15 | 26.32 | 25.06 | 25.90 | 25.57 | 3.23% | 12,574,489 |
| Sep 19, 2025 | 26.25 | 26.25 | 24.93 | 25.09 | 24.77 | -4.56% | 10,546,552 |
| Sep 18, 2025 | 25.99 | 26.42 | 25.87 | 26.29 | 25.96 | 2.18% | 6,771,730 |
| Sep 17, 2025 | 26.10 | 26.66 | 25.67 | 25.73 | 25.40 | -1.11% | 7,853,301 |
| Sep 16, 2025 | 26.51 | 26.52 | 25.63 | 26.02 | 25.69 | -1.66% | 8,220,569 |
| Sep 15, 2025 | 27.42 | 27.44 | 26.33 | 26.46 | 26.13 | -2.76% | 7,499,725 |
| Sep 12, 2025 | 27.62 | 27.82 | 27.02 | 27.21 | 26.87 | -2.37% | 5,153,842 |
| Sep 11, 2025 | 28.24 | 28.26 | 27.50 | 27.87 | 27.52 | -1.03% | 6,499,595 |
| Sep 10, 2025 | 28.00 | 28.36 | 27.75 | 28.16 | 27.80 | -0.21% | 5,568,297 |
| Sep 9, 2025 | 28.53 | 28.56 | 27.94 | 28.22 | 27.86 | -0.91% | 5,986,857 |
| Sep 8, 2025 | 29.59 | 29.64 | 27.70 | 28.48 | 28.12 | -3.16% | 11,482,943 |
| Sep 5, 2025 | 31.88 | 32.03 | 29.41 | 29.41 | 29.04 | -7.72% | 10,018,425 |
| Sep 4, 2025 | 30.98 | 32.32 | 30.89 | 31.87 | 31.47 | 4.29% | 7,499,689 |
| Sep 3, 2025 | 29.77 | 30.68 | 29.65 | 30.56 | 30.17 | 3.38% | 6,785,606 |
| Sep 2, 2025 | 28.98 | 29.68 | 28.56 | 29.56 | 29.19 | 1.20% | 6,907,116 |
| Aug 29, 2025 | 29.31 | 29.79 | 29.05 | 29.21 | 28.84 | -0.51% | 6,943,550 |
| Aug 28, 2025 | 29.32 | 30.30 | 28.38 | 29.36 | 28.99 | -6.91% | 17,267,611 |
| Aug 27, 2025 | 31.36 | 32.22 | 31.36 | 31.54 | 31.14 | 0.61% | 9,095,752 |
| Aug 26, 2025 | 31.03 | 31.48 | 31.02 | 31.35 | 30.95 | 0.71% | 6,775,520 |
| Aug 25, 2025 | 31.09 | 31.48 | 30.91 | 31.13 | 30.74 | 0.13% | 4,528,075 |
| Aug 22, 2025 | 29.49 | 31.13 | 29.43 | 31.09 | 30.70 | 5.68% | 4,793,856 |
| Aug 21, 2025 | 29.37 | 29.73 | 29.20 | 29.42 | 28.85 | -0.68% | 3,304,569 |
| Aug 20, 2025 | 29.82 | 30.23 | 29.27 | 29.62 | 29.05 | -0.67% | 4,375,953 |
| Aug 19, 2025 | 29.97 | 30.56 | 29.64 | 29.82 | 29.24 | -1.13% | 4,798,132 |
| Aug 18, 2025 | 28.74 | 30.26 | 28.72 | 30.16 | 29.58 | 5.16% | 6,902,636 |
| Aug 15, 2025 | 28.98 | 29.08 | 28.39 | 28.68 | 28.12 | -0.10% | 3,769,024 |
| Aug 14, 2025 | 28.99 | 29.16 | 28.58 | 28.71 | 28.15 | -3.01% | 3,374,307 |
| Aug 13, 2025 | 28.56 | 29.62 | 28.46 | 29.60 | 29.03 | 3.79% | 4,675,468 |
| Aug 12, 2025 | 28.17 | 29.03 | 28.09 | 28.52 | 27.97 | 2.00% | 4,129,521 |
| Aug 11, 2025 | 28.59 | 28.76 | 27.81 | 27.96 | 27.42 | -1.93% | 4,387,020 |
| Aug 8, 2025 | 29.25 | 29.39 | 28.31 | 28.51 | 27.96 | -2.66% | 3,296,104 |
| Aug 7, 2025 | 29.52 | 29.68 | 28.94 | 29.29 | 28.72 | 0.62% | 3,409,094 |
| Aug 6, 2025 | 29.00 | 30.25 | 28.96 | 29.11 | 28.55 | 0.62% | 5,129,609 |
| Aug 5, 2025 | 28.86 | 29.23 | 28.40 | 28.93 | 28.37 | 0.45% | 4,512,139 |
| Aug 4, 2025 | 28.63 | 29.21 | 28.50 | 28.80 | 28.24 | 2.24% | 4,643,690 |
| Aug 1, 2025 | 28.31 | 28.39 | 27.69 | 28.17 | 27.62 | -2.73% | 8,824,532 |
| Jul 31, 2025 | 30.11 | 30.24 | 28.82 | 28.96 | 28.40 | -3.63% | 4,679,319 |
| Jul 30, 2025 | 31.16 | 31.40 | 29.79 | 30.05 | 29.47 | -2.88% | 4,839,866 |
| Jul 29, 2025 | 31.15 | 31.39 | 30.71 | 30.94 | 30.34 | -0.23% | 4,044,946 |
| Jul 28, 2025 | 31.85 | 31.85 | 30.81 | 31.01 | 30.41 | -1.74% | 5,399,930 |
| Jul 25, 2025 | 31.69 | 31.74 | 30.93 | 31.56 | 30.95 | 0.41% | 3,723,386 |
| Jul 24, 2025 | 32.78 | 32.95 | 31.34 | 31.43 | 30.82 | -4.79% | 4,828,960 |
| Jul 23, 2025 | 33.48 | 33.67 | 32.98 | 33.01 | 32.37 | -0.30% | 2,981,418 |
| Jul 22, 2025 | 32.55 | 33.36 | 32.41 | 33.11 | 32.47 | 2.32% | 5,056,465 |
| Jul 21, 2025 | 32.15 | 33.19 | 32.00 | 32.36 | 31.73 | 1.83% | 4,529,403 |
| Jul 18, 2025 | 31.45 | 31.83 | 31.08 | 31.78 | 31.16 | 0.22% | 4,055,588 |
| Jul 17, 2025 | 30.77 | 31.92 | 30.74 | 31.71 | 31.10 | 3.02% | 3,909,440 |