Skip to main content
Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
22.86
+1.04 (4.77%)
At close: Jun 26, 2026, 4:00 PM EDT
23.02
+0.16 (0.70%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Bath & Body Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.8623.0221.7422.8622.864.77%6,318,853
Jun 25, 202621.9222.5321.7421.8221.820.05%5,847,221
Jun 24, 202621.2321.9021.0321.8121.815.26%5,022,229
Jun 23, 202619.7721.1319.4020.7220.725.55%6,305,704
Jun 22, 202620.7720.7719.4319.6319.63-4.52%6,750,820
Jun 18, 202620.8921.1920.4820.5620.560.39%6,084,568
Jun 17, 202621.4021.7120.4220.4820.48-2.80%4,937,414
Jun 16, 202620.0521.1519.7321.0721.078.27%8,153,156
Jun 15, 202619.7519.8819.1319.4619.460.31%6,026,704
Jun 12, 202618.9019.5518.6419.4019.403.08%4,612,524
Jun 11, 202617.9218.8417.9018.8218.823.86%4,838,430
Jun 10, 202618.0018.6317.8218.1218.12-0.98%5,163,114
Jun 9, 202618.5018.9018.0418.3018.30-5,592,265
Jun 8, 202617.4118.4117.2918.3018.304.99%5,843,082
Jun 5, 202617.8018.0517.2817.4317.43-1.75%4,452,539
Jun 4, 202618.3118.4217.7217.9417.74-0.44%4,745,063
Jun 3, 202618.5318.8317.7618.0217.82-3.74%4,511,076
Jun 2, 202618.7418.8618.1218.7218.510.48%5,604,230
Jun 1, 202619.8920.1118.4618.6318.42-6.94%6,465,828
May 29, 202620.3220.5719.8720.0219.80-1.67%6,785,339
May 28, 202619.7620.5919.4220.3620.134.68%8,243,810
May 27, 202619.5020.9019.2019.4519.239.70%18,204,693
May 26, 202618.1418.4017.6317.7317.53-0.17%9,586,241
May 22, 202617.3517.7917.2217.7617.562.54%4,057,044
May 21, 202616.6317.4416.5817.3217.132.61%5,070,860
May 20, 202616.0016.9015.7416.8816.694.78%5,947,075
May 19, 202616.2016.4616.0216.1115.93-0.62%5,415,737
May 18, 202616.7517.1516.1816.2116.03-5.15%9,324,344
May 15, 202617.7818.0117.0617.0916.90-4.79%5,307,306
May 14, 202618.8619.0617.9317.9517.75-4.22%4,465,234
May 13, 202618.7218.9118.0618.7418.53-1.83%5,171,661
May 12, 202619.0219.2018.4019.0918.88-0.37%6,057,948
May 11, 202619.7019.8418.9619.1618.95-2.89%5,110,893
May 8, 202619.3119.8319.3019.7319.512.23%6,045,584
May 7, 202619.3319.7518.7519.3019.080.52%5,069,915
May 6, 202618.7019.2718.5819.2018.994.35%5,439,739
May 5, 202618.5819.0418.2918.4018.19-0.86%7,390,946
May 4, 202619.0519.4618.5518.5618.35-3.38%6,357,622
May 1, 202619.6319.8719.1819.2119.00-1.18%4,766,185
Apr 30, 202618.5419.7518.4719.4419.226.06%5,951,346
Apr 29, 202619.1319.1318.0718.3318.13-4.83%4,614,947
Apr 28, 202619.1119.5019.0219.2619.051.42%4,099,110
Apr 27, 202619.6520.0918.8718.9918.78-5.48%6,772,203
Apr 24, 202620.3620.5519.5120.0919.87-2.00%5,034,252
Apr 23, 202620.5120.9019.8220.5020.27-0.19%4,720,015
Apr 22, 202620.7521.3520.2620.5420.310.24%5,714,526
Apr 21, 202621.0021.6820.3720.4920.26-1.96%6,244,421
Apr 20, 202619.2120.9019.1620.9020.677.68%6,670,838
Apr 17, 202618.4619.8518.4619.4119.197.59%9,855,558
Apr 16, 202618.0118.1817.6118.0417.840.56%5,163,850
Apr 15, 202618.1018.2717.8917.9417.74-1.97%4,377,319
Apr 14, 202618.4818.7618.2618.3018.10-0.27%5,091,272
Apr 13, 202617.8618.4517.3018.3518.151.38%5,084,399
Apr 10, 202618.1718.4917.9718.1017.90-1.74%4,425,394
Apr 9, 202617.8218.7517.4518.4218.212.68%7,121,764
Apr 8, 202618.8319.3317.9317.9417.74-0.83%7,903,610
Apr 7, 202617.9518.1217.3418.0917.89-0.11%8,131,986
Apr 6, 202618.3218.7717.6618.1117.91-2.48%6,490,794
Apr 2, 202618.9819.0718.1718.5718.36-3.93%4,472,954
Apr 1, 202618.5619.4318.5319.3319.113.54%5,490,532
Mar 31, 202618.8419.2218.3018.6718.46-6,771,121
Mar 30, 202617.2618.8017.1318.6718.4611.13%13,290,400
Mar 27, 202617.6117.6716.7216.8016.61-5.78%5,080,365
Mar 26, 202618.0318.4417.5617.8317.63-1.98%4,934,883
Mar 25, 202618.4018.6017.6718.1917.990.72%6,047,186
Mar 24, 202618.3418.7218.0418.0617.86-2.75%5,845,947
Mar 23, 202619.7519.9918.3418.5718.36-4.33%7,614,217
Mar 20, 202620.0220.1519.2819.4119.19-4.53%5,523,486
Mar 19, 202619.8220.4519.6320.3320.101.75%3,716,168
Mar 18, 202619.8520.4119.6419.9819.76-1.43%3,386,132
Mar 17, 202620.7320.9120.1720.2720.04-0.73%4,547,386
Mar 16, 202619.9220.5819.7620.4220.194.72%6,828,898
Mar 13, 202619.1719.8718.7519.5019.283.83%7,681,670
Mar 12, 202619.7119.9218.7518.7818.57-6.33%6,006,232
Mar 11, 202620.5020.8419.9820.0519.83-1.91%4,245,199
Mar 10, 202621.5921.6720.4220.4420.21-5.46%5,741,574
Mar 9, 202620.4221.8019.8321.6221.383.94%6,340,032
Mar 6, 202621.8822.2220.3820.8020.57-6.68%6,408,539
Mar 5, 202623.3623.5621.8722.2922.04-3.13%6,670,464
Mar 4, 202623.5123.8921.7723.0122.752.59%10,759,321
Mar 3, 202621.3922.4621.1822.4322.181.77%6,293,955
Mar 2, 202622.0622.4021.6922.0421.79-3.16%4,769,283
Feb 27, 202622.7523.1022.3622.7622.51-2.36%5,314,859
Feb 26, 202623.0923.6323.0023.3123.052.82%4,459,821
Feb 25, 202623.2523.2522.5322.6722.42-2.54%4,332,041
Feb 24, 202622.7323.4722.5623.2623.003.29%6,068,526
Feb 23, 202623.8024.0222.2322.5222.27-7.63%6,441,490
Feb 20, 202624.0524.7623.6324.3824.111.84%6,974,977
Feb 19, 202623.6924.1723.6624.1423.670.96%4,090,799
Feb 18, 202624.1424.7823.7823.9123.45-3.08%5,953,877
Feb 17, 202624.2024.9423.6724.6724.192.49%7,271,668
Feb 13, 202623.1224.1722.8824.0723.605.29%5,425,012
Feb 12, 202622.6523.5722.4922.8622.422.01%5,006,561
Feb 11, 202622.6422.8222.0422.4121.98-0.31%5,196,675
Feb 10, 202623.2423.3022.3822.4822.05-2.73%3,763,685
Feb 9, 202622.7523.2022.5523.1122.660.26%4,407,648
Feb 6, 202622.4623.3822.2823.0522.603.64%4,586,108
Feb 5, 202622.3422.7621.6822.2421.81-1.68%3,569,564
Feb 4, 202622.3022.9121.9522.6222.182.40%4,314,575
Feb 3, 202622.4223.1421.9722.0921.66-0.67%4,656,498