Dark

BBWI
Bath & Body Works, Inc.
stock NYSE

At Close

Dec 30, 2025 3:59:58 PM EST

20.19USD-1.175%(-0.24)4,728,284

19.36Bid 21.53Ask 2.17Spread

Pre-market

Dec 30, 2025 9:25:30 AM EST

20.45USD+0.098%(+0.02)2,685

After-hours

Dec 30, 2025 4:16:30 PM EST

20.00USD-0.941%(-0.19)10,428

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	20.2000	20.5000	20.1700	20.1900	-1.175%	4,728,284	0.000%
2025-12-29	19.6600	20.5350	19.5287	20.4300	+3.234%	7,689,267	-1.175%
2025-12-26	19.6400	19.8900	19.5500	19.7900	+0.355%	4,488,436	+2.021%
2025-12-24	19.3700	19.8550	19.2100	19.7200	+2.442%	3,261,051	+2.383%
2025-12-23	19.3150	19.6000	19.1500	19.2500	-0.156%	6,049,917	+4.883%
2025-12-22	19.7300	19.9800	19.1700	19.2800	-2.577%	6,574,553	+4.720%
2025-12-19	19.5500	19.9500	19.5000	19.7900	+0.866%	9,292,794	+2.021%
2025-12-18	19.8000	20.0200	19.6100	19.6200	-0.254%	5,366,397	+2.905%
2025-12-17	19.8200	20.3550	19.5350	19.6700	+0.153%	7,185,416	+2.644%
2025-12-16	19.9900	20.0250	19.4550	19.6400	-0.406%	5,061,092	+2.800%
2025-12-15	20.2000	20.2000	19.5200	19.7200	-1.646%	8,711,590	+2.383%
2025-12-12	20.0500	20.3400	19.9000	20.0500	+0.552%	5,015,788	+0.698%
2025-12-11	19.5300	20.0900	19.4500	19.9400	+2.099%	6,304,225	+1.254%
2025-12-10	18.8200	19.8850	18.7350	19.5300	+2.681%	7,635,273	+3.379%
2025-12-09	19.4000	19.6400	19.0000	19.0200	-3.206%	5,913,215	+6.151%
2025-12-08	18.8200	19.7100	18.6600	19.6500	+4.355%	8,844,207	+2.748%
2025-12-05	19.1400	19.2200	18.8200	18.8300	-0.947%	6,243,890	+7.223%
2025-12-04	19.1300	19.2883	18.8250	19.0100	0.000%	5,755,696	+6.207%
2025-12-03	18.6900	19.2300	18.4500	19.0100	+2.204%	8,839,547	+6.207%
2025-12-02	18.8900	19.0400	18.5100	18.6000	-2.002%	7,873,195	+8.548%
2025-12-01	17.3800	19.3450	17.3039	18.9800	+9.018%	19,082,817	+6.375%
2025-11-28	17.4400	17.5900	17.2900	17.4100	+0.230%	3,055,331	+15.968%
2025-11-26	17.0300	17.8100	16.9611	17.3700	+2.781%	8,935,779	+16.235%
2025-11-25	15.8550	17.1553	15.8550	16.9000	+8.612%	15,683,459	+19.467%
2025-11-24	15.0150	15.7500	15.0150	15.5600	+4.781%	18,628,902	+29.756%
2025-11-21	15.3000	15.5500	14.2750	14.8500	-6.131%	29,268,411	+35.960%
2025-11-20	15.8600	16.5300	15.4250	15.8200	-24.810%	41,134,550	+27.623%
2025-11-19	21.1900	21.3200	20.8800	21.0400	-0.284%	9,501,202	-4.040%
2025-11-18	21.2500	21.3500	20.8550	21.1000	-1.632%	8,053,938	-4.313%
2025-11-17	22.0600	22.4300	21.3650	21.4500	-2.500%	9,805,650	-5.874%
2025-11-14	21.8500	22.1500	21.7450	22.0000	+0.045%	6,283,864	-8.227%
2025-11-13	22.2900	22.6700	21.8650	21.9900	-1.830%	4,312,995	-8.186%
2025-11-12	21.7300	22.5100	21.7100	22.4000	+2.004%	5,635,740	-9.866%
2025-11-11	22.3100	22.5200	21.8240	21.9600	-2.095%	8,376,286	-8.060%
2025-11-10	23.1000	23.2500	22.2735	22.4300	-2.095%	7,185,610	-9.987%
2025-11-07	22.6300	23.0500	22.3800	22.9100	+1.103%	6,013,190	-11.873%
2025-11-06	23.7000	23.9900	22.5800	22.6600	-4.186%	6,035,812	-10.900%
2025-11-05	23.5100	24.0400	23.2850	23.6500	+0.212%	5,265,639	-14.630%
2025-11-04	23.9900	24.0900	23.4000	23.6000	-2.600%	4,784,053	-14.449%
2025-11-03	24.4000	25.2100	23.9100	24.2300	-1.021%	6,599,158	-16.674%
2025-10-31	23.9900	24.5300	23.4850	24.4800	+2.298%	5,926,711	-17.525%
2025-10-30	24.6600	24.6950	23.7900	23.9300	-3.934%	7,596,429	-15.629%
2025-10-29	25.7300	25.8600	24.8100	24.9100	-4.523%	5,935,477	-18.948%
2025-10-28	26.0000	26.4150	25.6100	26.0900	+0.192%	3,331,594	-22.614%
2025-10-27	26.8400	26.8900	25.9150	26.0400	-3.556%	5,682,328	-22.465%
2025-10-24	27.1500	27.4000	26.9550	27.0000	-0.185%	4,165,113	-25.222%
2025-10-23	26.0400	27.2150	26.0300	27.0500	+3.759%	5,179,814	-25.360%
2025-10-22	26.3600	26.6900	26.0000	26.0700	-1.138%	5,323,294	-22.555%
2025-10-21	25.8500	26.6550	25.7500	26.3700	+2.289%	3,859,093	-23.436%
2025-10-20	26.4800	26.8801	25.7400	25.7800	-2.717%	4,685,528	-21.683%
2025-10-17	25.7500	26.6050	25.7200	26.5000	+1.884%	5,926,098	-23.811%
2025-10-16	25.7800	26.0100	25.5300	26.0100	+0.814%	5,565,410	-22.376%
2025-10-15	26.2500	26.3400	25.6900	25.8000	-1.149%	4,989,198	-21.744%
2025-10-14	25.3700	26.6550	25.2702	26.1000	+1.202%	6,751,795	-22.644%
2025-10-13	25.4700	26.0450	25.3300	25.7900	+3.078%	7,447,713	-21.714%
2025-10-10	25.8500	26.0600	24.8550	25.0200	-2.873%	6,979,710	-19.305%
2025-10-09	26.1800	26.4700	25.7450	25.7600	-0.923%	5,436,759	-21.623%
2025-10-08	26.1100	26.6400	25.7700	26.0000	+1.246%	7,102,843	-22.346%
2025-10-07	26.3200	26.9500	25.6600	25.6800	-2.838%	7,010,443	-21.379%
2025-10-06	25.5850	26.7050	25.2100	26.4300	+2.125%	8,420,883	-23.610%
2025-10-03	25.8300	26.1850	25.6400	25.8800	+0.857%	6,026,742	-21.986%
2025-10-02	25.4300	25.8700	25.2100	25.6600	+0.039%	4,904,433	-21.317%
2025-10-01	25.6600	26.0200	24.9600	25.6500	-0.427%	8,248,372	-21.287%
2025-09-30	26.0200	26.0400	25.2900	25.7600	-1.151%	4,136,433	-21.623%
2025-09-29	26.7200	26.8000	25.4500	26.0600	-2.251%	6,513,038	-22.525%
2025-09-26	25.9000	26.6750	25.8100	26.6600	+3.173%	6,427,095	-24.269%
2025-09-25	26.4700	26.5000	25.2350	25.8400	-3.510%	7,687,517	-21.865%
2025-09-24	26.6500	26.8650	26.3300	26.7800	+0.828%	6,444,864	-24.608%
2025-09-23	26.0700	26.7700	25.9550	26.5600	+2.548%	7,053,900	-23.983%
2025-09-22	25.1450	26.3150	25.0600	25.9000	+3.228%	12,574,489	-22.046%
2025-09-19	26.2500	26.2500	24.9300	25.0900	-4.564%	10,546,552	-19.530%
2025-09-18	25.9900	26.4200	25.8700	26.2900	+2.176%	6,771,730	-23.203%
2025-09-17	26.1000	26.6600	25.6700	25.7300	-1.115%	7,853,301	-21.531%
2025-09-16	26.5100	26.5200	25.6250	26.0200	-1.663%	8,220,569	-22.406%
2025-09-15	27.4200	27.4412	26.3250	26.4600	-2.756%	7,499,725	-23.696%
2025-09-12	27.6200	27.8200	27.0200	27.2100	-2.368%	5,153,842	-25.799%
2025-09-11	28.2400	28.2600	27.5000	27.8700	-1.030%	6,499,595	-27.557%
2025-09-10	28.0000	28.3600	27.7500	28.1600	-0.213%	5,568,297	-28.303%
2025-09-09	28.5300	28.5550	27.9400	28.2200	-0.913%	5,986,857	-28.455%
2025-09-08	29.5900	29.6350	27.7000	28.4800	-3.162%	11,482,943	-29.108%
2025-09-05	31.8800	32.0250	29.4100	29.4100	-7.719%	10,018,425	-31.350%
2025-09-04	30.9800	32.3200	30.8900	31.8700	+4.287%	7,499,689	-36.649%
2025-09-03	29.7700	30.6800	29.6450	30.5600	+3.383%	6,785,606	-33.933%
2025-09-02	28.9800	29.6800	28.5560	29.5600	+1.198%	6,907,116	-31.698%
2025-08-29	29.3100	29.7900	29.0450	29.2100	-0.511%	6,943,550	-30.880%
2025-08-28	29.3200	30.3000	28.3800	29.3600	-6.912%	17,267,611	-31.233%
2025-08-27	31.3600	32.2200	31.3600	31.5400	+0.606%	9,095,752	-35.986%
2025-08-26	31.0300	31.4800	31.0200	31.3500	+0.707%	6,775,520	-35.598%
2025-08-25	31.0900	31.4800	30.9084	31.1300	+0.129%	4,528,075	-35.143%
2025-08-22	29.4900	31.1250	29.4300	31.0900	+5.676%	4,793,856	-35.060%
2025-08-21	29.3700	29.7300	29.2000	29.4200	-0.675%	3,304,569	-31.373%
2025-08-20	29.8200	30.2250	29.2700	29.6200	-0.671%	4,375,953	-31.837%
2025-08-19	29.9700	30.5600	29.6350	29.8200	-1.127%	4,798,132	-32.294%
2025-08-18	28.7350	30.2600	28.7200	30.1600	+5.160%	6,902,636	-33.057%
2025-08-15	28.9800	29.0800	28.3900	28.6800	-0.104%	3,769,024	-29.603%
2025-08-14	28.9900	29.1600	28.5800	28.7100	-3.007%	3,374,307	-29.676%
2025-08-13	28.5600	29.6150	28.4600	29.6000	+3.787%	4,675,468	-31.791%
2025-08-12	28.1700	29.0300	28.0900	28.5200	+2.003%	4,129,521	-29.208%
2025-08-11	28.5900	28.7562	27.8100	27.9600	-1.929%	4,387,020	-27.790%
2025-08-08	29.2500	29.3850	28.3050	28.5100	-2.663%	3,296,104	-29.183%
2025-08-07	29.5200	29.6750	28.9400	29.2900	+0.618%	3,409,094	-31.069%
2025-08-06	29.0000	30.2500	28.9550	29.1100	+0.622%	5,129,609	-30.642%
2025-08-05	28.8600	29.2300	28.4000	28.9300	+0.451%	4,512,139	-30.211%
2025-08-04	28.6300	29.2100	28.4950	28.8000	+2.236%	4,643,690	-29.896%
2025-08-01	28.3100	28.3900	27.6900	28.1700	-2.728%	8,824,532	-28.328%
2025-07-31	30.1100	30.2400	28.8150	28.9600	-3.627%	4,679,319	-30.283%
2025-07-30	31.1600	31.4000	29.7900	30.0500	-2.877%	4,839,866	-32.812%
2025-07-29	31.1500	31.3900	30.7050	30.9400	-0.226%	4,044,946	-34.745%
2025-07-28	31.8500	31.8500	30.8100	31.0100	-1.743%	5,399,930	-34.892%
2025-07-25	31.6900	31.7400	30.9300	31.5600	+0.414%	3,723,386	-36.027%
2025-07-24	32.7800	32.9500	31.3400	31.4300	-4.786%	4,828,960	-35.762%
2025-07-23	33.4800	33.6700	32.9800	33.0100	-0.302%	2,981,418	-38.837%
2025-07-22	32.5500	33.3600	32.4100	33.1100	+2.318%	5,056,465	-39.021%
2025-07-21	32.1500	33.1900	32.0000	32.3600	+1.825%	4,529,403	-37.608%
2025-07-18	31.4500	31.8300	31.0800	31.7800	+0.221%	4,055,588	-36.469%
2025-07-17	30.7700	31.9200	30.7434	31.7100	+3.021%	3,909,440	-36.329%
2025-07-16	31.2300	31.4400	30.1100	30.7800	-1.315%	4,111,148	-34.405%
2025-07-15	32.0000	32.3500	31.1300	31.1900	-2.226%	4,063,739	-35.268%
2025-07-14	32.7400	32.7400	31.5000	31.9000	-2.862%	5,253,890	-36.708%
2025-07-11	33.0200	33.3100	32.6115	32.8400	-2.407%	5,319,587	-38.520%
2025-07-10	32.9500	33.9600	32.7700	33.6500	+2.124%	4,073,237	-40.000%
2025-07-09	33.6300	33.8700	32.8050	32.9500	-1.671%	5,990,972	-38.725%
2025-07-08	33.1100	33.9000	32.7610	33.5100	+2.165%	7,767,792	-39.749%
2025-07-07	32.8100	33.2100	32.4600	32.8000	-1.026%	5,673,195	-38.445%
2025-07-03	32.7200	33.4400	32.7200	33.1400	+1.098%	2,765,646	-39.077%
2025-07-02	32.2600	32.8900	31.8300	32.7800	+1.960%	5,603,789	-38.408%
2025-07-01	29.8700	32.4500	29.7650	32.1500	+7.310%	7,497,510	-37.201%
2025-06-30	30.1800	30.2300	29.6000	29.9600	-0.333%	4,770,787	-32.610%
2025-06-27	29.3700	30.2700	29.2600	30.0600	+3.157%	5,144,916	-32.834%
2025-06-26	28.8900	29.2300	28.4200	29.1400	+1.145%	3,880,778	-30.714%
2025-06-25	28.7600	28.9950	28.3100	28.8100	+0.348%	5,707,234	-29.920%
2025-06-24	28.9700	29.1650	28.3450	28.7100	-0.209%	5,780,313	-29.676%
2025-06-23	28.0400	28.8950	27.5852	28.7700	+1.841%	5,797,230	-29.823%
2025-06-20	28.0600	28.2700	27.7050	28.2500	+2.133%	10,346,486	-28.531%
2025-06-18	27.2200	28.2000	27.1400	27.6600	+1.954%	7,239,864	-27.007%
2025-06-17	25.6700	27.7300	25.5400	27.1300	+5.033%	8,635,161	-25.581%
2025-06-16	25.5900	26.2200	25.4300	25.8300	+2.459%	5,745,942	-21.835%
2025-06-13	25.8200	26.4300	24.9400	25.2100	-3.447%	5,886,894	-19.913%
2025-06-12	26.0000	26.2900	25.8400	26.1100	-0.571%	4,446,306	-22.673%
2025-06-11	26.7800	27.1400	26.1150	26.2600	-1.463%	4,102,585	-23.115%
2025-06-10	27.1100	27.2900	26.5550	26.6500	-0.671%	4,772,467	-24.240%
2025-06-09	26.9300	27.4400	26.6500	26.8300	+0.751%	4,724,120	-24.748%
2025-06-06	26.6600	26.9700	26.4200	26.6300	+0.150%	4,339,043	-24.183%
2025-06-05	26.6300	27.0400	26.3500	26.5900	-1.664%	5,165,129	-24.069%
2025-06-04	27.1600	27.3200	26.6500	27.0400	-0.405%	6,019,138	-25.333%
2025-06-03	26.8300	27.5300	26.5500	27.1500	+1.571%	6,370,301	-25.635%
2025-06-02	27.9500	28.0350	26.4500	26.7300	-4.943%	9,521,764	-24.467%
2025-05-30	28.4200	28.7400	27.8600	28.1200	-1.610%	6,155,197	-28.201%
2025-05-29	31.2200	31.3000	28.0800	28.5800	-6.234%	11,888,041	-29.356%
2025-05-28	30.7400	30.8200	30.1300	30.4800	-0.196%	8,570,626	-33.760%
2025-05-27	30.9100	31.1100	30.2600	30.5400	+0.892%	7,606,968	-33.890%
2025-05-23	30.8600	31.1600	30.1900	30.2700	-3.537%	4,249,730	-33.300%
2025-05-22	31.1300	31.6600	30.9900	31.3800	+0.674%	4,085,302	-35.660%
2025-05-21	32.9000	33.2400	31.1200	31.1700	-6.844%	4,526,570	-35.226%
2025-05-20	34.1800	34.2900	33.3800	33.4600	-0.357%	4,007,784	-39.659%
2025-05-19	32.9200	33.8500	32.7000	33.5800	-0.533%	5,259,972	-39.875%
2025-05-16	34.1300	34.2000	33.5000	33.7600	-0.618%	5,680,716	-40.195%
2025-05-15	34.0600	34.1100	33.3500	33.9700	-0.176%	2,665,767	-40.565%
2025-05-14	33.6300	34.6400	33.3750	34.0300	+1.069%	3,641,015	-40.670%
2025-05-13	33.6300	33.8200	33.1400	33.6700	+0.718%	3,073,046	-40.036%
2025-05-12	32.9000	34.6600	32.7900	33.4300	+7.665%	4,863,898	-39.605%
2025-05-09	31.8800	32.0600	30.9700	31.0500	-2.174%	2,329,384	-34.976%
2025-05-08	31.0900	31.9150	30.7700	31.7400	+4.100%	3,140,459	-36.389%
2025-05-07	30.3800	30.8250	29.8700	30.4900	+2.076%	2,509,756	-33.782%
2025-05-06	29.9300	30.2800	29.7400	29.8700	-1.484%	2,627,807	-32.407%
2025-05-05	30.9000	30.9400	30.2700	30.3200	-2.789%	3,307,278	-33.410%
2025-05-02	30.7500	31.3700	30.5600	31.1900	+3.794%	2,876,794	-35.268%
2025-05-01	30.6700	30.7800	29.9800	30.0500	-1.508%	3,911,434	-32.812%
2025-04-30	30.0100	30.5600	29.3000	30.5100	-1.038%	2,772,186	-33.825%
2025-04-29	30.8800	31.5200	30.4100	30.8300	-1.249%	3,526,797	-34.512%
2025-04-28	29.8500	31.2990	29.8100	31.2200	+5.544%	5,691,493	-35.330%
2025-04-25	29.7100	29.8700	29.0100	29.5800	-0.571%	2,874,976	-31.744%
2025-04-24	28.9000	29.7900	28.5300	29.7500	+3.514%	3,868,499	-32.134%
2025-04-23	30.0000	30.8000	28.5800	28.7400	-0.035%	5,209,314	-29.749%
2025-04-22	28.1600	29.1000	28.0900	28.7500	+3.753%	3,941,508	-29.774%
2025-04-21	28.2300	28.3250	27.0600	27.7100	-2.498%	5,032,625	-27.138%
2025-04-17	27.3900	28.6800	27.3900	28.4200	+3.345%	4,852,741	-28.958%
2025-04-16	27.3900	27.9600	27.0850	27.5000	-0.471%	4,168,359	-26.582%
2025-04-15	28.4100	28.6100	27.2900	27.6300	-3.560%	4,784,173	-26.927%
2025-04-14	27.7500	28.8900	27.3300	28.6500	+7.545%	10,021,768	-29.529%
2025-04-11	27.3900	27.6600	25.8900	26.6400	-3.548%	7,878,176	-24.212%
2025-04-10	28.9400	29.2300	26.7846	27.6200	-7.964%	6,803,820	-26.901%
2025-04-09	26.0300	30.2263	25.5350	30.0100	+17.640%	7,946,035	-32.722%
2025-04-08	27.5400	28.0000	24.9600	25.5100	-5.971%	7,841,065	-20.855%
2025-04-07	25.8700	28.3300	25.3192	27.1300	-0.586%	9,575,337	-25.581%
2025-04-04	26.8100	27.7950	25.4100	27.2900	-2.011%	9,961,639	-26.017%
2025-04-03	30.0400	30.0400	27.5000	27.8500	-12.339%	8,688,054	-27.504%
2025-04-02	30.1500	32.0500	30.1500	31.7700	+3.722%	4,263,395	-36.449%
2025-04-01	30.4800	30.9200	29.9490	30.6300	+1.022%	4,712,050	-34.084%
2025-03-31	30.4500	30.9200	29.8500	30.3200	-2.036%	7,184,668	-33.410%
2025-03-28	31.6100	31.9600	30.7500	30.9500	-2.978%	3,958,569	-34.766%
2025-03-27	31.5700	32.3500	30.8200	31.9000	+0.346%	3,363,408	-36.708%
2025-03-26	32.2500	32.4250	31.4200	31.7900	-1.273%	4,588,241	-36.489%
2025-03-25	32.4300	32.7600	31.9400	32.2000	-0.679%	4,599,150	-37.298%
2025-03-24	30.9500	32.7500	30.7500	32.4200	+7.067%	6,669,610	-37.724%
2025-03-21	29.5800	30.5600	29.2100	30.2800	+0.598%	33,641,199	-33.322%
2025-03-20	29.7600	30.9700	29.7600	30.1000	-0.463%	5,258,880	-32.924%
2025-03-19	29.6600	30.5000	29.1800	30.2400	+0.867%	5,771,428	-33.234%
2025-03-18	30.0000	30.5300	29.4500	29.9800	-0.860%	4,003,617	-32.655%
2025-03-17	29.5000	30.4600	29.0700	30.2400	+2.508%	5,379,326	-33.234%
2025-03-14	28.9400	29.7200	28.7200	29.5000	+3.691%	5,189,106	-31.559%
2025-03-13	29.1100	29.3500	28.1100	28.4500	-2.868%	4,214,758	-29.033%
2025-03-12	30.3000	30.9700	29.1500	29.2900	-1.711%	4,684,960	-31.069%
2025-03-11	30.9700	31.8000	29.3800	29.8000	-2.167%	6,413,113	-32.248%
2025-03-10	31.8000	31.8700	29.4400	30.4600	-6.622%	8,232,444	-33.716%
2025-03-07	34.2600	34.2700	31.7100	32.6200	-4.620%	4,627,317	-38.105%
2025-03-06	34.1300	35.2100	33.7400	34.2000	-1.213%	4,147,772	-40.965%
2025-03-05	34.3400	35.1050	33.7000	34.6200	+1.080%	3,584,438	-41.681%
2025-03-04	34.8500	34.9000	32.9150	34.2500	-3.057%	5,654,935	-41.051%
2025-03-03	36.1300	36.8925	35.2600	35.3300	-2.484%	5,864,156	-42.853%
2025-02-28	35.8700	37.2900	35.1200	36.2300	+1.032%	6,640,259	-44.273%
2025-02-27	36.6500	38.2800	35.6000	35.8600	-12.707%	11,074,776	-43.698%
2025-02-26	40.9300	41.8700	40.7500	41.0800	+1.108%	7,178,314	-50.852%
2025-02-25	39.9250	40.6300	39.5500	40.6300	+1.906%	4,458,577	-50.308%
2025-02-24	39.4600	40.5600	38.6500	39.8700	+3.317%	4,715,582	-49.360%
2025-02-21	40.4500	40.6600	38.0200	38.5900	-4.338%	5,050,636	-47.681%
2025-02-20	39.9200	40.4400	39.7900	40.3400	+0.599%	3,587,961	-49.950%
2025-02-19	39.9100	40.4550	39.3900	40.1000	+0.250%	4,042,179	-49.651%
2025-02-18	38.4100	40.0300	38.2000	40.0000	+9.679%	7,730,060	-49.525%
2025-02-14	36.7500	36.7500	36.0600	36.4700	+0.110%	1,830,131	-44.639%
2025-02-13	36.2600	36.7400	36.0150	36.4300	+1.082%	2,302,493	-44.579%
2025-02-12	34.9100	36.1200	34.6500	36.0400	+1.664%	3,779,066	-43.979%
2025-02-11	35.2900	35.5100	34.7400	35.4500	-0.085%	3,906,614	-43.047%
2025-02-10	36.2200	36.2200	34.7100	35.4800	-1.142%	3,420,702	-43.095%
2025-02-07	37.2500	37.3850	35.6600	35.8900	-4.242%	2,919,376	-43.745%
2025-02-06	39.2000	39.3900	37.1100	37.4800	-3.277%	3,126,106	-46.131%
2025-02-05	38.7100	38.9350	38.2300	38.7500	-0.103%	2,010,459	-47.897%
2025-02-04	37.7000	39.0900	37.7000	38.7900	+2.079%	2,685,737	-47.951%
2025-02-03	36.7300	38.1800	36.2500	38.0000	+1.037%	3,370,588	-46.868%
2025-01-31	38.2800	38.4800	37.3500	37.6100	-1.981%	2,038,596	-46.317%
2025-01-30	37.7900	38.7200	37.7600	38.3700	+2.048%	2,231,320	-47.381%
2025-01-29	38.3000	38.6100	37.4200	37.6000	-1.622%	2,365,729	-46.303%
2025-01-28	36.6000	38.2700	36.4350	38.2200	+4.341%	3,122,128	-47.174%
2025-01-27	36.9300	37.5700	36.1200	36.6300	-0.973%	2,869,728	-44.881%
2025-01-24	37.5500	37.8100	36.9200	36.9900	-0.805%	2,042,568	-45.418%
2025-01-23	37.3900	37.9400	37.0900	37.2900	-0.507%	2,791,359	-45.857%
2025-01-22	37.4300	37.5100	36.8750	37.4800	+0.510%	1,876,966	-46.131%
2025-01-21	37.1700	37.5800	36.8350	37.2900	+1.469%	2,242,986	-45.857%
2025-01-17	36.8800	37.4700	36.7100	36.7500	+0.191%	3,096,217	-45.061%
2025-01-16	36.7800	36.9600	35.8800	36.6800	-0.677%	3,559,191	-44.956%
2025-01-15	37.6800	37.7500	36.5400	36.9300	+0.381%	4,214,098	-45.329%
2025-01-14	37.0000	38.1300	36.4400	36.7900	+0.027%	3,035,582	-45.121%
2025-01-13	36.1200	36.8800	35.5100	36.7800	+1.016%	3,244,505	-45.106%
2025-01-10	36.9500	37.0600	36.0700	36.4100	-1.515%	3,717,668	-44.548%
2025-01-08	36.6100	37.0000	36.1300	36.9700	+0.326%	2,178,686	-45.388%
2025-01-07	36.8900	37.8800	36.4200	36.8500	+0.821%	3,172,963	-45.210%
2025-01-06	38.1200	38.2850	36.4300	36.5500	-3.050%	4,022,180	-44.761%
2025-01-03	37.9900	38.0100	37.1100	37.7000	-0.554%	3,169,850	-46.446%
2025-01-02	39.2600	39.9150	37.5100	37.9100	-2.218%	2,852,256	-46.742%
2024-12-31	39.1000	39.7300	38.5000	38.7700	-0.283%	2,212,823	-47.924%
2024-12-30	37.6300	39.1050	37.5600	38.8800	+1.833%	2,540,193	-48.071%
2024-12-27	38.0200	38.6850	37.8000	38.1800	-0.052%	2,710,772	-47.119%
2024-12-26	39.1500	39.2200	38.1700	38.2000	-2.277%	2,587,098	-47.147%
2024-12-24	39.0100	39.2190	38.5900	39.0900	+0.256%	980,680	-48.350%
2024-12-23	39.0400	39.4300	38.0400	38.9900	-0.713%	2,802,448	-48.217%
2024-12-20	38.5200	40.1000	38.1800	39.2700	+1.788%	6,512,911	-48.587%
2024-12-19	38.8400	39.0450	37.6500	38.5800	+0.260%	3,345,481	-47.667%
2024-12-18	38.8600	39.7700	38.3300	38.4800	-0.491%	3,735,765	-47.531%
2024-12-17	38.6200	38.8300	38.0100	38.6700	+0.129%	3,680,906	-47.789%
2024-12-16	38.0900	40.2000	38.0650	38.6200	+1.047%	4,784,734	-47.721%
2024-12-13	37.5100	38.3200	37.2000	38.2200	+2.193%	3,122,794	-47.174%
2024-12-12	38.8400	38.8400	37.3300	37.4000	-2.452%	2,755,171	-46.016%
2024-12-11	38.5300	38.9700	38.2000	38.3400	-0.493%	3,826,870	-47.340%
2024-12-10	39.1900	39.4800	38.2750	38.5300	-1.684%	4,247,976	-47.599%
2024-12-09	37.0000	39.5500	36.7100	39.1900	+7.077%	6,327,872	-48.482%
2024-12-06	37.5800	37.7400	36.4300	36.6000	-0.489%	5,605,768	-44.836%
2024-12-05	38.0100	38.4200	36.7700	36.7800	-3.465%	4,313,303	-45.106%
2024-12-04	36.7200	38.1500	36.4800	38.1000	+3.280%	4,633,816	-47.008%
2024-12-03	37.2500	37.6900	36.8900	36.8900	-1.653%	3,896,965	-45.270%
2024-12-02	37.0000	38.0850	36.6800	37.5100	+3.504%	6,578,040	-46.174%
2024-11-29	35.9200	36.8000	35.9200	36.2400	+0.947%	3,192,707	-44.288%
2024-11-27	35.7000	36.6964	35.6500	35.9000	+1.902%	5,892,311	-43.760%
2024-11-26	35.9000	35.9900	34.6900	35.2300	-1.537%	8,620,071	-42.691%
2024-11-25	36.5200	37.5400	34.8100	35.7800	+16.509%	27,237,383	-43.572%
2024-11-22	31.0600	31.4600	30.6550	30.7100	-0.130%	6,777,928	-34.256%
2024-11-21	30.4200	30.8900	29.7700	30.7500	+0.787%	5,338,091	-34.341%
2024-11-20	30.1400	30.8000	29.8200	30.5100	+0.230%	4,023,541	-33.825%
2024-11-19	31.2400	31.2800	30.1100	30.4400	-3.211%	4,550,481	-33.673%
2024-11-18	31.7400	31.9000	30.8200	31.4500	-0.285%	3,755,866	-35.803%
2024-11-15	31.3400	31.5800	30.6400	31.5400	+0.670%	2,811,952	-35.986%
2024-11-14	31.7700	31.9400	31.2400	31.3300	-0.886%	3,791,913	-35.557%
2024-11-13	31.7800	32.1000	31.3900	31.6100	+0.158%	2,658,151	-36.128%
2024-11-12	31.6300	31.9100	31.1725	31.5600	+0.159%	3,358,257	-36.027%
2024-11-11	30.4600	31.8200	30.1600	31.5100	+5.033%	13,494,336	-35.925%
2024-11-08	30.3400	30.9300	29.7150	30.0000	-5.512%	9,799,201	-32.700%
2024-11-07	31.9800	32.3600	31.4100	31.7500	0.000%	4,687,170	-36.409%
2024-11-06	31.5400	32.3900	31.0400	31.7500	+0.411%	8,184,859	-36.409%
2024-11-05	31.1000	31.6650	30.9800	31.6200	+1.087%	4,201,764	-36.148%
2024-11-04	28.9900	31.4500	28.9200	31.2800	+8.160%	7,765,076	-35.454%
2024-11-01	28.4000	29.2900	28.3400	28.9200	+1.903%	4,282,200	-30.187%
2024-10-31	28.6900	28.8300	27.9900	28.3800	-1.561%	4,004,542	-28.858%
2024-10-30	28.8000	29.5000	28.7600	28.8300	-0.035%	2,878,715	-29.969%
2024-10-29	29.2400	29.5600	28.6000	28.8400	-2.071%	4,148,426	-29.993%
2024-10-28	30.3800	30.5700	29.4200	29.4500	-3.061%	4,487,029	-31.443%
2024-10-25	30.1400	30.6200	29.7400	30.3800	+1.436%	5,192,804	-33.542%
2024-10-24	29.7400	30.1400	29.4100	29.9500	+1.629%	3,636,540	-32.588%
2024-10-23	29.9600	30.2200	29.2000	29.4700	-1.174%	3,339,076	-31.490%
2024-10-22	30.5200	30.5200	29.3950	29.8200	-2.453%	4,979,607	-32.294%
2024-10-21	31.8000	31.9200	30.2600	30.5700	-4.289%	5,078,762	-33.955%
2024-10-18	32.3100	32.3500	31.6500	31.9400	-0.250%	1,596,499	-36.788%
2024-10-17	32.3200	32.6800	31.6500	32.0200	-1.386%	2,418,627	-36.946%
2024-10-16	31.3900	32.7600	31.2000	32.4700	+4.372%	4,180,541	-37.820%
2024-10-15	30.8700	32.2000	30.7700	31.1100	+0.258%	3,113,668	-35.101%
2024-10-14	31.9000	31.9700	30.7500	31.0300	-1.273%	3,708,237	-34.934%
2024-10-11	31.1100	31.9600	30.8600	31.4300	+0.673%	4,817,057	-35.762%
2024-10-10	29.4200	31.3100	29.3100	31.2200	+5.437%	5,444,159	-35.330%
2024-10-09	29.5700	29.8800	29.2800	29.6100	+0.101%	3,409,827	-31.814%
2024-10-08	29.4500	30.2900	29.3100	29.5800	-0.672%	2,865,336	-31.744%
2024-10-07	29.9300	30.1600	29.3500	29.7800	-0.468%	3,279,680	-32.203%
2024-10-04	30.1300	30.8700	29.6200	29.9200	+1.184%	4,676,400	-32.520%
2024-10-03	29.8000	29.8400	28.9400	29.5700	-2.151%	3,596,104	-31.721%
2024-10-02	31.0900	31.2200	30.0100	30.2200	-2.798%	4,292,969	-33.190%
2024-10-01	31.6900	32.1000	30.4300	31.0900	-2.600%	5,053,349	-35.060%
2024-09-30	32.3300	32.6500	31.2500	31.9200	-1.451%	38,388,021	-36.748%
2024-09-27	32.0300	32.6600	31.8800	32.3900	+2.048%	3,894,865	-37.666%
2024-09-26	30.8000	31.7950	30.7700	31.7400	+3.963%	3,890,621	-36.389%
2024-09-25	30.0400	30.6600	29.7100	30.5300	+1.530%	4,021,289	-33.868%
2024-09-24	30.5300	30.7600	30.0000	30.0700	-0.890%	3,116,991	-32.857%
2024-09-23	29.3600	30.6700	29.1350	30.3400	+3.620%	6,038,364	-33.454%
2024-09-20	29.8200	29.9300	28.9600	29.2800	-2.139%	8,507,442	-31.045%
2024-09-19	30.5000	30.9200	29.3600	29.9200	+0.707%	4,254,487	-32.520%
2024-09-18	29.2800	30.4700	29.2800	29.7100	+1.886%	4,190,483	-32.043%
2024-09-17	29.0600	29.6300	29.0050	29.1600	+0.865%	4,129,731	-30.761%
2024-09-16	27.1700	29.2280	27.1700	28.9100	+6.248%	6,817,852	-30.163%
2024-09-13	27.7100	28.2300	27.1500	27.2100	-0.183%	4,114,676	-25.799%
2024-09-12	27.0800	27.4200	26.6300	27.2600	+1.000%	6,319,410	-25.935%
2024-09-11	26.6000	27.0950	26.2050	26.9900	+1.048%	6,113,555	-25.195%
2024-09-10	27.5000	27.5000	26.6600	26.7100	-3.014%	7,939,830	-24.410%
2024-09-09	28.7400	28.7500	27.5200	27.5400	-3.673%	6,537,022	-26.688%
2024-09-06	29.3000	29.5800	28.4800	28.5900	-2.788%	5,658,730	-29.381%
2024-09-05	29.6600	30.3600	29.3900	29.4100	-0.339%	7,693,201	-31.350%
2024-09-04	30.2300	30.6600	29.4200	29.5100	-3.214%	10,859,385	-31.583%
2024-09-03	30.8100	31.5000	30.4200	30.4900	-0.878%	6,851,801	-33.782%
2024-08-30	31.1800	31.1900	30.1850	30.7600	-0.774%	5,028,600	-34.363%
2024-08-29	32.4900	32.5200	30.7350	31.0000	-3.995%	4,995,693	-34.871%
2024-08-28	33.8900	34.3900	31.8400	32.2900	-6.999%	10,145,261	-37.473%
2024-08-27	34.8900	35.0800	34.3800	34.7200	-1.251%	7,118,023	-41.849%
2024-08-26	35.5400	36.1500	34.6000	35.1600	-1.236%	5,019,631	-42.577%
2024-08-23	34.3200	35.6400	34.1600	35.6000	+4.583%	3,297,120	-43.287%
2024-08-22	34.5800	34.7200	33.5450	34.0400	-1.647%	3,045,440	-40.687%
2024-08-21	33.4950	34.7800	33.3600	34.6100	+4.216%	3,467,328	-41.664%
2024-08-20	34.1000	34.4000	32.9150	33.2100	-3.065%	3,547,529	-39.205%
2024-08-19	33.7100	34.5000	33.7100	34.2600	+1.632%	3,817,185	-41.068%
2024-08-16	32.7700	34.3000	32.5700	33.7100	+2.431%	3,386,589	-40.107%
2024-08-15	32.6400	33.6700	32.3200	32.9100	+4.809%	4,018,327	-38.651%
2024-08-14	31.7100	31.9700	31.0600	31.4000	-0.633%	2,763,677	-35.701%
2024-08-13	31.5600	32.1650	31.3000	31.6000	+0.894%	3,055,914	-36.108%
2024-08-12	31.4100	31.5900	31.0000	31.3200	-0.382%	2,870,444	-35.536%
2024-08-09	31.7500	31.9900	31.1500	31.4400	-1.194%	2,278,325	-35.782%
2024-08-08	30.8500	31.8900	30.6500	31.8200	+4.123%	3,213,432	-36.549%
2024-08-07	32.0500	32.1850	30.4500	30.5600	-3.474%	3,910,404	-33.933%
2024-08-06	31.6400	32.0600	31.1800	31.6600	+1.377%	6,035,714	-36.229%
2024-08-05	31.7000	31.7900	30.7700	31.2300	-5.934%	7,269,769	-35.351%
2024-08-02	34.0000	34.0900	33.0200	33.2000	-5.494%	4,280,403	-39.187%
2024-08-01	36.9000	37.2500	34.5600	35.1300	-4.408%	2,838,065	-42.528%
2024-07-31	36.7300	37.6700	36.7200	36.7500	+0.382%	3,162,801	-45.061%
2024-07-30	35.2800	36.8000	35.1600	36.6100	+4.213%	3,053,935	-44.851%
2024-07-29	34.2200	35.4000	34.1400	35.1300	+2.809%	2,924,793	-42.528%
2024-07-26	33.6100	34.5000	33.5100	34.1700	+3.139%	3,726,936	-40.913%
2024-07-25	34.8000	34.8400	33.0100	33.1300	-3.552%	5,799,513	-39.058%
2024-07-24	35.6500	36.0000	34.1900	34.3500	-7.237%	4,804,084	-41.223%
2024-07-23	37.3900	37.5300	36.9100	37.0300	-1.201%	2,495,968	-45.477%
2024-07-22	37.8400	37.9267	36.6350	37.4800	-0.240%	2,753,034	-46.131%
2024-07-19	38.7400	38.8700	37.4200	37.5700	-2.945%	2,879,486	-46.260%
2024-07-18	39.2200	41.0600	38.6500	38.7100	-1.801%	4,363,204	-47.843%
2024-07-17	38.0000	39.7000	37.9700	39.4200	+1.966%	3,944,980	-48.782%
2024-07-16	37.0800	38.6700	36.6600	38.6600	+5.054%	3,387,954	-47.775%
2024-07-15	37.5000	37.5200	36.7000	36.8000	-1.446%	3,078,935	-45.136%
2024-07-12	37.7800	37.8390	36.8000	37.3400	-0.214%	2,623,150	-45.929%
2024-07-11	36.7500	37.9200	36.7500	37.4200	+2.408%	3,778,267	-46.045%

.dark-mode .lgWCGy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgWCGy{ color: #333333; background-color: white; border: 2px solid #333333; }BBWIBath & Body Works, Inc.stock NYSE

BBWI
Bath & Body Works, Inc.
stock NYSE