Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
19.26
+0.27 (1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
19.26
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.11 | 19.50 | 19.02 | 19.26 | 19.26 | 1.42% | 4,099,053 |
| Apr 27, 2026 | 19.65 | 20.09 | 18.87 | 18.99 | 18.99 | -5.48% | 6,770,169 |
| Apr 24, 2026 | 20.36 | 20.55 | 19.51 | 20.09 | 20.09 | -2.00% | 4,996,001 |
| Apr 23, 2026 | 20.51 | 20.90 | 19.82 | 20.50 | 20.50 | -0.19% | 4,471,544 |
| Apr 22, 2026 | 20.75 | 21.35 | 20.26 | 20.54 | 20.54 | 0.24% | 5,656,967 |
| Apr 21, 2026 | 21.00 | 21.68 | 20.37 | 20.49 | 20.49 | -1.96% | 6,231,015 |
| Apr 20, 2026 | 19.21 | 20.90 | 19.16 | 20.90 | 20.90 | 7.68% | 6,669,071 |
| Apr 17, 2026 | 18.46 | 19.85 | 18.46 | 19.41 | 19.41 | 7.59% | 9,851,923 |
| Apr 16, 2026 | 18.01 | 18.18 | 17.61 | 18.04 | 18.04 | 0.56% | 5,131,054 |
| Apr 15, 2026 | 18.10 | 18.27 | 17.89 | 17.94 | 17.94 | -1.97% | 4,374,930 |
| Apr 14, 2026 | 18.48 | 18.76 | 18.26 | 18.30 | 18.30 | -0.27% | 5,041,714 |
| Apr 13, 2026 | 17.86 | 18.45 | 17.30 | 18.35 | 18.35 | 1.38% | 5,031,296 |
| Apr 10, 2026 | 18.17 | 18.49 | 17.97 | 18.10 | 18.10 | -1.74% | 4,344,974 |
| Apr 9, 2026 | 17.82 | 18.75 | 17.45 | 18.42 | 18.42 | 2.68% | 7,121,353 |
| Apr 8, 2026 | 18.83 | 19.33 | 17.93 | 17.94 | 17.94 | -0.83% | 7,899,217 |
| Apr 7, 2026 | 17.95 | 18.12 | 17.34 | 18.09 | 18.09 | -0.11% | 8,118,364 |
| Apr 6, 2026 | 18.32 | 18.77 | 17.66 | 18.11 | 18.11 | -2.48% | 6,321,332 |
| Apr 2, 2026 | 18.98 | 19.07 | 18.17 | 18.57 | 18.57 | -3.93% | 4,471,808 |
| Apr 1, 2026 | 18.56 | 19.43 | 18.53 | 19.33 | 19.33 | 3.54% | 5,490,055 |
| Mar 31, 2026 | 18.84 | 19.22 | 18.30 | 18.67 | 18.67 | - | 6,768,507 |
| Mar 30, 2026 | 17.26 | 18.80 | 17.13 | 18.67 | 18.67 | 11.13% | 13,273,681 |
| Mar 27, 2026 | 17.61 | 17.67 | 16.72 | 16.80 | 16.80 | -5.78% | 5,028,960 |
| Mar 26, 2026 | 18.03 | 18.44 | 17.56 | 17.83 | 17.83 | -1.98% | 4,918,882 |
| Mar 25, 2026 | 18.40 | 18.60 | 17.67 | 18.19 | 18.19 | 0.72% | 6,029,468 |
| Mar 24, 2026 | 18.34 | 18.72 | 18.04 | 18.06 | 18.06 | -2.75% | 5,762,791 |
| Mar 23, 2026 | 19.75 | 19.99 | 18.34 | 18.57 | 18.57 | -4.33% | 7,602,320 |
| Mar 20, 2026 | 20.02 | 20.15 | 19.28 | 19.41 | 19.41 | -4.53% | 5,473,673 |
| Mar 19, 2026 | 19.82 | 20.45 | 19.63 | 20.33 | 20.33 | 1.75% | 3,701,483 |
| Mar 18, 2026 | 19.85 | 20.41 | 19.64 | 19.98 | 19.98 | -1.43% | 3,383,929 |
| Mar 17, 2026 | 20.73 | 20.91 | 20.17 | 20.27 | 20.27 | -0.73% | 4,418,865 |
| Mar 16, 2026 | 19.92 | 20.58 | 19.76 | 20.42 | 20.42 | 4.72% | 6,828,618 |
| Mar 13, 2026 | 19.17 | 19.87 | 18.75 | 19.50 | 19.50 | 3.83% | 7,680,297 |
| Mar 12, 2026 | 19.71 | 19.92 | 18.75 | 18.78 | 18.78 | -6.33% | 5,996,348 |
| Mar 11, 2026 | 20.50 | 20.84 | 19.98 | 20.05 | 20.05 | -1.91% | 4,041,076 |
| Mar 10, 2026 | 21.59 | 21.67 | 20.42 | 20.44 | 20.44 | -5.46% | 5,597,061 |
| Mar 9, 2026 | 20.42 | 21.80 | 19.83 | 21.62 | 21.62 | 3.94% | 6,193,895 |
| Mar 6, 2026 | 21.88 | 22.22 | 20.38 | 20.80 | 20.80 | -6.68% | 6,407,419 |
| Mar 5, 2026 | 23.36 | 23.56 | 21.87 | 22.29 | 22.29 | -3.13% | 6,565,515 |
| Mar 4, 2026 | 23.51 | 23.89 | 21.77 | 23.01 | 23.01 | 2.59% | 10,727,266 |
| Mar 3, 2026 | 21.39 | 22.46 | 21.18 | 22.43 | 22.43 | 1.77% | 6,230,999 |
| Mar 2, 2026 | 22.06 | 22.40 | 21.69 | 22.04 | 22.04 | -3.16% | 4,722,779 |
| Feb 27, 2026 | 22.75 | 23.10 | 22.36 | 22.76 | 22.76 | -2.36% | 5,314,859 |
| Feb 26, 2026 | 23.09 | 23.63 | 23.00 | 23.31 | 23.31 | 2.82% | 4,459,821 |
| Feb 25, 2026 | 23.25 | 23.25 | 22.53 | 22.67 | 22.67 | -2.54% | 4,332,041 |
| Feb 24, 2026 | 22.73 | 23.47 | 22.56 | 23.26 | 23.26 | 3.29% | 6,068,526 |
| Feb 23, 2026 | 23.80 | 24.02 | 22.23 | 22.52 | 22.52 | -7.63% | 6,441,490 |
| Feb 20, 2026 | 24.05 | 24.76 | 23.63 | 24.38 | 24.38 | 0.99% | 6,974,977 |
| Feb 19, 2026 | 23.69 | 24.17 | 23.66 | 24.14 | 23.94 | 0.96% | 4,090,799 |
| Feb 18, 2026 | 24.14 | 24.78 | 23.78 | 23.91 | 23.71 | -3.08% | 5,953,877 |
| Feb 17, 2026 | 24.20 | 24.94 | 23.67 | 24.67 | 24.47 | 2.49% | 7,271,668 |
| Feb 13, 2026 | 23.12 | 24.17 | 22.88 | 24.07 | 23.87 | 5.29% | 5,425,012 |
| Feb 12, 2026 | 22.65 | 23.57 | 22.49 | 22.86 | 22.67 | 2.01% | 5,006,561 |
| Feb 11, 2026 | 22.64 | 22.82 | 22.04 | 22.41 | 22.22 | -0.31% | 5,196,675 |
| Feb 10, 2026 | 23.24 | 23.30 | 22.38 | 22.48 | 22.29 | -2.73% | 3,763,685 |
| Feb 9, 2026 | 22.75 | 23.20 | 22.55 | 23.11 | 22.92 | 0.26% | 4,407,648 |
| Feb 6, 2026 | 22.46 | 23.38 | 22.28 | 23.05 | 22.86 | 3.64% | 4,586,108 |
| Feb 5, 2026 | 22.34 | 22.76 | 21.68 | 22.24 | 22.06 | -1.68% | 3,569,564 |
| Feb 4, 2026 | 22.30 | 22.91 | 21.95 | 22.62 | 22.43 | 2.40% | 4,314,575 |
| Feb 3, 2026 | 22.42 | 23.14 | 21.97 | 22.09 | 21.91 | -0.67% | 4,656,498 |
| Feb 2, 2026 | 21.81 | 22.55 | 21.54 | 22.24 | 22.06 | 2.02% | 3,888,381 |
| Jan 30, 2026 | 20.52 | 22.00 | 20.52 | 21.80 | 21.62 | 5.16% | 6,085,478 |
| Jan 29, 2026 | 21.41 | 21.78 | 20.60 | 20.73 | 20.56 | -4.16% | 4,824,722 |
| Jan 28, 2026 | 21.42 | 22.02 | 21.22 | 21.63 | 21.45 | 0.89% | 5,176,516 |
| Jan 27, 2026 | 21.48 | 21.60 | 21.08 | 21.44 | 21.26 | -0.05% | 3,286,431 |
| Jan 26, 2026 | 22.02 | 22.11 | 21.20 | 21.45 | 21.27 | -3.38% | 3,892,191 |
| Jan 23, 2026 | 22.51 | 22.99 | 22.13 | 22.20 | 22.02 | -1.68% | 2,905,515 |
| Jan 22, 2026 | 22.55 | 23.01 | 22.46 | 22.58 | 22.39 | 1.44% | 4,132,096 |
| Jan 21, 2026 | 22.16 | 22.30 | 21.69 | 22.26 | 22.08 | 2.82% | 4,347,481 |
| Jan 20, 2026 | 22.48 | 22.68 | 21.58 | 21.65 | 21.47 | -6.96% | 4,778,352 |
| Jan 16, 2026 | 23.17 | 23.33 | 22.81 | 23.27 | 23.08 | -0.56% | 3,588,379 |
| Jan 15, 2026 | 23.16 | 23.44 | 22.42 | 23.40 | 23.21 | 1.65% | 3,676,957 |
| Jan 14, 2026 | 23.16 | 23.73 | 22.76 | 23.02 | 22.83 | 0.17% | 5,291,282 |
| Jan 13, 2026 | 23.02 | 23.36 | 22.69 | 22.98 | 22.79 | 1.82% | 4,516,358 |
| Jan 12, 2026 | 22.90 | 23.01 | 22.39 | 22.57 | 22.38 | -3.09% | 5,525,151 |
| Jan 9, 2026 | 23.26 | 23.43 | 22.41 | 23.29 | 23.10 | 2.28% | 5,980,745 |
| Jan 8, 2026 | 21.60 | 23.19 | 21.51 | 22.77 | 22.58 | 3.74% | 5,267,585 |
| Jan 7, 2026 | 22.06 | 22.41 | 21.78 | 21.95 | 21.77 | -0.41% | 4,779,494 |
| Jan 6, 2026 | 20.25 | 22.13 | 20.18 | 22.04 | 21.86 | 8.95% | 8,924,587 |
| Jan 5, 2026 | 20.44 | 20.97 | 20.23 | 20.23 | 20.06 | -2.46% | 6,826,118 |
| Jan 2, 2026 | 20.40 | 20.98 | 19.87 | 20.74 | 20.57 | 3.29% | 6,765,879 |
| Dec 31, 2025 | 20.25 | 20.40 | 20.05 | 20.08 | 19.91 | -0.54% | 5,062,516 |
| Dec 30, 2025 | 20.34 | 20.51 | 20.17 | 20.19 | 20.02 | -1.17% | 4,843,810 |
| Dec 29, 2025 | 19.66 | 20.54 | 19.53 | 20.43 | 20.26 | 3.23% | 7,700,114 |
| Dec 26, 2025 | 19.64 | 19.89 | 19.55 | 19.79 | 19.63 | 0.35% | 4,497,104 |
| Dec 24, 2025 | 19.37 | 19.86 | 19.21 | 19.72 | 19.56 | 2.44% | 3,264,646 |
| Dec 23, 2025 | 19.32 | 19.60 | 19.15 | 19.25 | 19.09 | -0.16% | 6,057,684 |
| Dec 22, 2025 | 19.73 | 19.98 | 19.17 | 19.28 | 19.12 | -2.58% | 6,588,158 |
| Dec 19, 2025 | 19.55 | 19.95 | 19.50 | 19.79 | 19.63 | 0.87% | 9,301,163 |
| Dec 18, 2025 | 19.80 | 20.02 | 19.61 | 19.62 | 19.46 | -0.25% | 5,375,494 |
| Dec 17, 2025 | 19.82 | 20.36 | 19.54 | 19.67 | 19.51 | 0.15% | 7,201,547 |
| Dec 16, 2025 | 19.99 | 20.03 | 19.46 | 19.64 | 19.48 | -0.41% | 5,061,092 |
| Dec 15, 2025 | 20.20 | 20.20 | 19.52 | 19.72 | 19.56 | -1.65% | 8,712,290 |
| Dec 12, 2025 | 20.05 | 20.34 | 19.90 | 20.05 | 19.88 | 0.55% | 5,023,612 |
| Dec 11, 2025 | 19.53 | 20.09 | 19.45 | 19.94 | 19.77 | 2.10% | 6,314,625 |
| Dec 10, 2025 | 18.82 | 19.89 | 18.74 | 19.53 | 19.37 | 2.68% | 7,637,402 |
| Dec 9, 2025 | 19.40 | 19.64 | 19.00 | 19.02 | 18.86 | -3.21% | 5,915,065 |
| Dec 8, 2025 | 18.82 | 19.71 | 18.66 | 19.65 | 19.49 | 4.35% | 8,844,207 |
| Dec 5, 2025 | 19.14 | 19.22 | 18.82 | 18.83 | 18.67 | -0.95% | 6,243,890 |
| Dec 4, 2025 | 19.13 | 19.29 | 18.83 | 19.01 | 18.85 | - | 5,755,806 |
| Dec 3, 2025 | 18.69 | 19.23 | 18.45 | 19.01 | 18.85 | 2.20% | 8,839,547 |