Bath & Body Works, Inc. - BBWI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	27.62	27.21	27.21	27.82	27.02	5.15M
September 11, 2025	28.24	27.87	27.87	28.26	27.5	6.5M
September 10, 2025	28	28.16	28.16	28.36	27.75	5.57M
September 09, 2025	28.53	28.22	28.22	28.56	27.94	5.99M
September 08, 2025	29.59	28.48	28.48	29.64	27.7	11.48M
September 05, 2025	31.88	29.41	29.41	32.03	29.41	10.02M
September 04, 2025	30.98	31.87	31.87	32.32	30.89	7.5M
September 03, 2025	29.77	30.56	30.56	30.68	29.65	6.79M
September 02, 2025	28.98	29.56	29.56	29.68	28.56	6.91M
August 29, 2025	29.31	29.21	29.21	29.79	29.05	6.94M
August 28, 2025	29.32	29.36	29.36	30.3	28.38	17.27M
August 27, 2025	31.36	31.54	31.54	32.22	31.36	7.66M
August 26, 2025	31.03	31.35	31.35	31.48	31.02	6.78M
August 25, 2025	31.09	31.13	31.13	31.48	30.91	4.53M
August 22, 2025	29.49	31.09	31.09	31.12	29.43	4.28M
August 21, 2025	29.37	29.42	29.22	29.73	29.2	3.3M
August 20, 2025	29.82	29.62	29.62	30.23	29.27	4.38M
August 19, 2025	29.97	29.82	29.82	30.56	29.64	4.8M
August 18, 2025	28.74	30.16	30.16	30.26	28.72	6.9M
August 15, 2025	28.98	28.68	28.68	29.08	28.39	3.77M
August 14, 2025	28.99	28.71	28.71	29.16	28.58	3.37M
August 13, 2025	28.56	29.6	29.6	29.62	28.46	4.68M
August 12, 2025	28.17	28.52	28.52	29.03	28.09	4.13M
August 11, 2025	28.59	27.96	27.96	28.76	27.81	4.39M
August 08, 2025	29.25	28.51	28.51	29.39	28.31	3.3M
August 07, 2025	29.52	29.29	29.29	29.68	28.94	3.41M
August 06, 2025	29	29.11	29.11	30.25	28.96	5.13M
August 05, 2025	28.86	28.93	28.93	29.23	28.4	4.51M
August 04, 2025	28.63	28.8	28.8	29.21	28.5	4.64M
August 01, 2025	28.31	28.17	28.17	28.39	27.69	8.82M
July 31, 2025	30.11	28.96	28.96	30.24	28.82	4.68M
July 30, 2025	31.16	30.05	30.05	31.4	29.79	4.84M
July 29, 2025	31.15	30.94	30.94	31.39	30.71	4.04M
July 28, 2025	31.85	31.01	31.01	31.85	30.81	5.4M
July 25, 2025	31.69	31.56	31.56	31.74	30.93	3.72M
July 24, 2025	32.78	31.43	31.43	32.95	31.34	4.83M
July 23, 2025	33.48	33.01	33.01	33.67	32.98	2.98M
July 22, 2025	32.55	33.11	33.11	33.36	32.41	5.06M
July 21, 2025	32.15	32.36	32.36	33.19	32	4.53M
July 18, 2025	31.45	31.78	31.78	31.83	31.08	4.06M
July 17, 2025	30.77	31.71	31.71	31.92	30.74	3.91M
July 16, 2025	31.23	30.78	30.78	31.44	30.11	4.11M
July 15, 2025	32	31.19	31.19	32.35	31.13	4.06M
July 14, 2025	32.74	31.9	31.9	32.74	31.5	5.25M
July 11, 2025	33.02	32.84	32.84	33.31	32.61	5.32M
July 10, 2025	32.95	33.65	33.65	33.96	32.77	3.98M
July 09, 2025	33.63	32.95	32.95	33.87	32.81	5.99M
July 08, 2025	33.11	33.51	33.51	33.9	32.76	7.77M
July 07, 2025	32.81	32.8	32.8	33.21	32.46	5.67M
July 03, 2025	32.72	33.14	33.14	33.44	32.72	2.77M
July 02, 2025	32.26	32.78	32.78	32.89	31.83	5.6M
July 01, 2025	29.87	32.15	32.15	32.45	29.77	7.5M
June 30, 2025	30.18	29.96	29.96	30.23	29.6	4.77M
June 27, 2025	29.37	30.06	30.06	30.27	29.26	5.14M
June 26, 2025	28.89	29.14	29.14	29.23	28.42	3.88M
June 25, 2025	28.76	28.81	28.81	29	28.31	5.71M
June 24, 2025	28.97	28.71	28.71	29.17	28.35	5.78M
June 23, 2025	28.04	28.77	28.77	28.9	27.59	5.8M
June 20, 2025	28.06	28.25	28.25	28.27	27.71	10.35M
June 18, 2025	27.22	27.66	27.66	28.2	27.14	7.24M

Bath & Body Works, Inc. (BBWI) NYSE