Bath & Body Works, Inc. (BBWI)

22.76
-0.55 (-2.36%)
NYSE · Last Trade: Feb 28th, 10:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bath & Body Works, Inc. (BBWI)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202622.7523.1022.3622.765,314,86022.76
2/26/202623.0923.6323.0023.314,459,74723.31
2/25/202623.2523.2522.5322.674,331,73122.67
2/24/202622.7323.4722.5623.266,068,50723.26
2/23/202623.8024.0222.2322.526,440,44122.52
2/20/202624.0524.7623.6324.386,974,97724.38
2/19/202623.6924.1723.6624.144,089,96623.94
2/18/202624.1424.7823.7823.915,953,76623.71
2/17/202624.2024.9423.6824.677,270,51824.47
2/13/202623.1224.1722.8824.075,425,01323.87
2/12/202622.6523.5722.4922.865,006,36122.67
2/11/202622.6422.8222.0422.415,196,67522.22
2/10/202623.2423.3022.3822.483,759,59322.29
2/09/202622.7523.2022.5523.114,407,63422.92
2/06/202622.4623.3822.2723.054,586,10822.86
2/05/202622.3422.7621.6822.243,569,49622.06
2/04/202622.3022.9121.9522.624,314,45322.43
2/03/202622.4223.1421.9722.094,656,47721.91
2/02/202621.8122.5521.5422.243,888,24322.06
1/30/202620.5222.0020.5221.806,085,47921.62
1/29/202621.4121.7820.6020.734,824,11120.56
1/28/202621.4222.0221.2221.635,176,45621.45
1/27/202621.4821.6021.0821.443,286,19421.26
1/26/202622.0222.1121.2021.453,892,08021.27
1/23/202622.5122.9922.1322.202,905,51522.02
1/22/202622.5523.0122.4622.584,131,98322.39
1/21/202622.1622.3021.6922.264,347,07322.08
1/20/202622.4822.6821.5821.654,790,78421.47
1/16/202623.1723.3322.8123.273,588,38023.08
1/15/202623.1623.4422.4223.403,676,73223.21
1/14/202623.1623.7322.7623.025,291,08322.83
1/13/202623.0223.3622.6922.984,516,09022.79
1/12/202622.9023.0022.3922.575,525,14022.38
1/09/202623.2623.4322.4123.295,980,74723.10
1/08/202621.6023.1821.5122.775,267,47022.58
1/07/202622.0622.4121.7721.954,779,48721.77
1/06/202620.2522.1320.1822.048,924,16521.86
1/05/202620.4420.9720.2320.236,825,68920.06
1/02/202620.4020.9819.8720.746,765,87920.57
12/31/202520.2520.4020.0520.085,062,51819.91
12/30/202520.3420.5020.1720.194,842,83920.02
12/29/202519.6620.5419.5320.437,699,75820.26
12/26/202519.6419.8919.5519.794,497,40419.63
12/24/202519.3719.8619.2119.723,264,64619.56
12/23/202519.3219.6019.1519.256,057,66819.09
12/22/202519.7319.9819.1719.286,588,09419.12
12/19/202519.5519.9519.5019.799,301,16419.63
12/18/202519.8020.0219.6119.625,375,41819.46
12/17/202519.8220.3619.5419.677,222,77519.51
12/16/202519.9920.0219.4519.645,061,00519.48
12/15/202520.2020.2019.5219.728,712,19019.56
12/12/202520.0520.3419.9020.055,023,61319.88
12/11/202519.5320.0919.4519.946,312,76019.77
12/10/202518.8219.8918.7319.537,637,15919.37
12/09/202519.4019.6419.0019.025,914,76618.86
12/08/202518.8219.7118.6619.658,842,91619.49
12/05/202519.1419.2218.8218.836,243,90718.67
12/04/202519.1319.2918.8219.015,755,65818.85
12/03/202518.6919.2318.4519.018,839,23018.85
12/02/202518.8919.0418.5118.607,872,88318.45
12/01/202517.3819.3417.3018.9819,082,24918.82