Skip to main content
Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
22.29
-0.72 (-3.13%)
At close: Mar 5, 2026, 4:00 PM EST
21.99
-0.30 (-1.35%)
Pre-market: Mar 6, 2026, 8:08 AM EST

Bath & Body Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.3623.5621.8722.2922.29-3.13%6,565,515
Mar 4, 202623.5123.8921.7723.0123.012.59%10,727,266
Mar 3, 202621.3922.4621.1822.4322.431.77%6,230,999
Mar 2, 202622.0622.4021.6922.0422.04-3.16%4,722,779
Feb 27, 202622.7523.1022.3622.7622.76-2.36%5,314,859
Feb 26, 202623.0923.6323.0023.3123.312.82%4,459,821
Feb 25, 202623.2523.2522.5322.6722.67-2.54%4,332,041
Feb 24, 202622.7323.4722.5623.2623.263.29%6,068,526
Feb 23, 202623.8024.0222.2322.5222.52-7.63%6,441,490
Feb 20, 202624.0524.7623.6324.3824.380.99%6,974,977
Feb 19, 202623.6924.1723.6624.1423.940.96%4,090,799
Feb 18, 202624.1424.7823.7823.9123.71-3.08%5,953,877
Feb 17, 202624.2024.9423.6724.6724.472.49%7,271,668
Feb 13, 202623.1224.1722.8824.0723.875.29%5,425,012
Feb 12, 202622.6523.5722.4922.8622.672.01%5,006,561
Feb 11, 202622.6422.8222.0422.4122.22-0.31%5,196,675
Feb 10, 202623.2423.3022.3822.4822.29-2.73%3,763,685
Feb 9, 202622.7523.2022.5523.1122.920.26%4,407,648
Feb 6, 202622.4623.3822.2823.0522.863.64%4,586,108
Feb 5, 202622.3422.7621.6822.2422.06-1.68%3,569,564
Feb 4, 202622.3022.9121.9522.6222.432.40%4,314,575
Feb 3, 202622.4223.1421.9722.0921.91-0.67%4,656,498
Feb 2, 202621.8122.5521.5422.2422.062.02%3,888,381
Jan 30, 202620.5222.0020.5221.8021.625.16%6,085,478
Jan 29, 202621.4121.7820.6020.7320.56-4.16%4,824,722
Jan 28, 202621.4222.0221.2221.6321.450.89%5,176,516
Jan 27, 202621.4821.6021.0821.4421.26-0.05%3,286,431
Jan 26, 202622.0222.1121.2021.4521.27-3.38%3,892,191
Jan 23, 202622.5122.9922.1322.2022.02-1.68%2,905,515
Jan 22, 202622.5523.0122.4622.5822.391.44%4,132,096
Jan 21, 202622.1622.3021.6922.2622.082.82%4,347,481
Jan 20, 202622.4822.6821.5821.6521.47-6.96%4,778,352
Jan 16, 202623.1723.3322.8123.2723.08-0.56%3,588,379
Jan 15, 202623.1623.4422.4223.4023.211.65%3,676,957
Jan 14, 202623.1623.7322.7623.0222.830.17%5,291,282
Jan 13, 202623.0223.3622.6922.9822.791.82%4,516,358
Jan 12, 202622.9023.0122.3922.5722.38-3.09%5,525,151
Jan 9, 202623.2623.4322.4123.2923.102.28%5,980,745
Jan 8, 202621.6023.1921.5122.7722.583.74%5,267,585
Jan 7, 202622.0622.4121.7821.9521.77-0.41%4,779,494
Jan 6, 202620.2522.1320.1822.0421.868.95%8,924,587
Jan 5, 202620.4420.9720.2320.2320.06-2.46%6,826,118
Jan 2, 202620.4020.9819.8720.7420.573.29%6,765,879
Dec 31, 202520.2520.4020.0520.0819.91-0.54%5,062,516
Dec 30, 202520.3420.5120.1720.1920.02-1.17%4,843,810
Dec 29, 202519.6620.5419.5320.4320.263.23%7,700,114
Dec 26, 202519.6419.8919.5519.7919.630.35%4,497,104
Dec 24, 202519.3719.8619.2119.7219.562.44%3,264,646
Dec 23, 202519.3219.6019.1519.2519.09-0.16%6,057,684
Dec 22, 202519.7319.9819.1719.2819.12-2.58%6,588,158
Dec 19, 202519.5519.9519.5019.7919.630.87%9,301,163
Dec 18, 202519.8020.0219.6119.6219.46-0.25%5,375,494
Dec 17, 202519.8220.3619.5419.6719.510.15%7,201,547
Dec 16, 202519.9920.0319.4619.6419.48-0.41%5,061,092
Dec 15, 202520.2020.2019.5219.7219.56-1.65%8,712,290
Dec 12, 202520.0520.3419.9020.0519.880.55%5,023,612
Dec 11, 202519.5320.0919.4519.9419.772.10%6,314,625
Dec 10, 202518.8219.8918.7419.5319.372.68%7,637,402
Dec 9, 202519.4019.6419.0019.0218.86-3.21%5,915,065
Dec 8, 202518.8219.7118.6619.6519.494.35%8,844,207
Dec 5, 202519.1419.2218.8218.8318.67-0.95%6,243,890
Dec 4, 202519.1319.2918.8319.0118.85-5,755,806
Dec 3, 202518.6919.2318.4519.0118.852.20%8,839,547
Dec 2, 202518.8919.0418.5118.6018.45-2.00%7,873,195
Dec 1, 202517.3819.3517.3018.9818.829.02%19,082,817
Nov 28, 202517.4417.5917.2917.4117.270.23%3,055,331
Nov 26, 202517.0317.8116.9617.3717.232.78%8,935,779
Nov 25, 202515.8617.1615.8616.9016.768.61%15,683,459
Nov 24, 202515.0215.7515.0215.5615.434.78%18,628,902
Nov 21, 202515.3015.5514.2814.8514.73-6.13%29,268,511
Nov 20, 202515.8616.5315.4315.8215.49-24.81%41,134,950
Nov 19, 202521.1921.3220.8821.0420.60-0.28%9,501,202
Nov 18, 202521.2521.3520.8621.1020.66-1.63%8,053,938
Nov 17, 202522.0622.4321.3721.4521.00-2.50%9,805,650
Nov 14, 202521.8522.1521.7522.0021.540.05%6,283,864
Nov 13, 202522.2922.6721.8721.9921.53-1.83%4,312,995
Nov 12, 202521.7322.5121.7122.4021.932.00%5,635,740
Nov 11, 202522.3122.5221.8221.9621.50-2.10%8,378,628
Nov 10, 202523.1023.2522.2722.4321.96-2.10%7,185,610
Nov 7, 202522.6323.0522.3822.9122.431.10%6,013,190
Nov 6, 202523.7023.9922.5822.6622.19-4.19%6,036,172
Nov 5, 202523.5124.0423.2923.6523.160.21%5,265,639
Nov 4, 202523.9924.0923.4023.6023.11-2.60%4,784,053
Nov 3, 202524.4025.2123.9124.2323.73-1.02%6,599,158
Oct 31, 202523.9924.5323.4924.4823.972.30%5,926,711
Oct 30, 202524.6624.7023.7923.9323.43-3.93%7,605,679
Oct 29, 202525.7325.8624.8124.9124.39-4.52%5,935,477
Oct 28, 202526.0026.4225.6126.0925.550.19%3,331,594
Oct 27, 202526.8426.8925.9226.0425.50-3.56%5,682,328
Oct 24, 202527.1527.4026.9627.0026.44-0.18%4,165,113
Oct 23, 202526.0427.2226.0327.0526.493.76%5,179,814
Oct 22, 202526.3626.6926.0026.0725.53-1.14%5,323,294
Oct 21, 202525.8526.6625.7526.3725.822.29%3,859,093
Oct 20, 202526.4826.8825.7425.7825.24-2.72%4,685,528
Oct 17, 202525.7526.6125.7226.5025.951.88%5,926,098
Oct 16, 202525.7826.0125.5326.0125.470.81%5,565,410
Oct 15, 202526.2526.3425.6925.8025.26-1.15%4,989,198
Oct 14, 202525.3726.6625.2726.1025.561.20%6,751,795
Oct 13, 202525.4726.0525.3325.7925.253.08%7,447,713
Oct 10, 202525.8526.0624.8625.0224.50-2.87%6,979,710