Bath & Body Works Inc. (BBWI)
NYSE: BBWI
· Real-Time Price · USD
31.34
0.21 (0.67%)
At close: Aug 26, 2025, 3:59 PM
31.22
0.32%
Pre-market: Aug 26, 2025, 09:14 AM EDT
BBWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 31.09 | 31.48 | 30.91 | 31.13 | 31.13 | 0.13% | 4,437,129 |
| Aug 22, 2025 | 29.49 | 31.13 | 29.43 | 31.09 | 31.09 | 5.68% | 4,793,856 |
| Aug 21, 2025 | 29.37 | 29.73 | 29.20 | 29.42 | 29.22 | -0.68% | 3,304,569 |
| Aug 20, 2025 | 29.82 | 30.23 | 29.27 | 29.62 | 29.42 | -0.67% | 4,376,000 |
| Aug 19, 2025 | 29.97 | 30.56 | 29.64 | 29.82 | 29.62 | -1.13% | 4,798,132 |
| Aug 18, 2025 | 28.74 | 30.26 | 28.72 | 30.16 | 29.95 | 5.16% | 6,902,636 |
| Aug 15, 2025 | 28.98 | 29.08 | 28.39 | 28.68 | 28.49 | -0.10% | 3,769,024 |
| Aug 14, 2025 | 28.99 | 29.16 | 28.58 | 28.71 | 28.51 | -3.01% | 3,374,307 |
| Aug 13, 2025 | 28.56 | 29.62 | 28.46 | 29.60 | 29.40 | 3.79% | 4,675,468 |
| Aug 12, 2025 | 28.17 | 29.03 | 28.09 | 28.52 | 28.33 | 2.00% | 4,129,521 |
| Aug 11, 2025 | 28.59 | 28.76 | 27.81 | 27.96 | 27.77 | -1.93% | 4,387,020 |
| Aug 8, 2025 | 29.25 | 29.39 | 28.31 | 28.51 | 28.32 | -2.66% | 3,296,104 |
| Aug 7, 2025 | 29.52 | 29.68 | 28.94 | 29.29 | 29.09 | 0.62% | 3,409,100 |
| Aug 6, 2025 | 29.00 | 30.25 | 28.96 | 29.11 | 28.91 | 0.62% | 5,129,609 |
| Aug 5, 2025 | 28.86 | 29.23 | 28.40 | 28.93 | 28.73 | 0.45% | 4,512,139 |
| Aug 4, 2025 | 28.63 | 29.21 | 28.50 | 28.80 | 28.60 | 2.24% | 4,643,690 |
| Aug 1, 2025 | 28.31 | 28.39 | 27.69 | 28.17 | 27.98 | -2.73% | 8,824,532 |
| Jul 31, 2025 | 30.11 | 30.24 | 28.82 | 28.96 | 28.76 | -3.63% | 4,679,319 |
| Jul 30, 2025 | 31.16 | 31.40 | 29.79 | 30.05 | 29.85 | -2.88% | 4,839,900 |
| Jul 29, 2025 | 31.15 | 31.39 | 30.71 | 30.94 | 30.73 | -0.23% | 4,044,946 |