Dark

BBWI
Bath & Body Works, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

16.07USD-2.012%(-0.33)5,654,386

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:31:30 AM EDT

16.58USD+1.098%(+0.18)327

After-hours

Oct 2, 2026 4:13:30 PM EDT

16.16USD+0.560%(+0.09)935

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	16.5700	16.6900	16.0500	16.0600	-2.073%	5,654,386	0.000%
2026-10-01	16.0800	16.5500	16.0750	16.4000	+3.015%	5,196,633	-2.073%
2026-09-30	16.0700	16.1850	15.8100	15.9200	-0.438%	5,869,614	+0.879%
2026-09-29	16.2700	16.2750	15.8000	15.9900	-1.235%	4,983,598	+0.438%
2026-09-28	16.0800	16.4500	15.7500	16.1900	-1.581%	8,833,114	-0.803%
2026-09-25	16.7500	16.9310	16.3300	16.4500	-2.083%	5,732,442	-2.371%
2026-09-24	17.0000	17.1700	16.6350	16.8000	-1.293%	7,442,981	-4.405%
2026-09-23	17.0000	17.1500	16.7100	17.0200	-0.931%	6,311,373	-5.640%
2026-09-22	17.3300	17.6000	17.0600	17.1800	+1.597%	6,410,861	-6.519%
2026-09-21	17.5500	17.5500	16.9100	16.9100	-2.816%	8,367,106	-5.027%
2026-09-18	17.1200	18.0150	17.1200	17.4000	+1.222%	8,737,155	-7.701%
2026-09-17	17.0300	17.2250	16.7500	17.1900	+2.750%	6,088,459	-6.574%
2026-09-16	16.7200	17.3450	16.7000	16.7300	+0.060%	5,845,503	-4.005%
2026-09-15	17.9100	18.0050	16.5950	16.7200	-6.644%	8,541,205	-3.947%
2026-09-14	18.2900	18.3200	17.7300	17.9100	-3.554%	5,858,569	-10.329%
2026-09-11	18.0000	18.6400	17.9900	18.5700	+6.418%	6,346,747	-13.516%
2026-09-10	17.6000	17.6200	17.2300	17.4500	-1.468%	5,273,177	-7.966%
2026-09-09	18.6200	18.6750	17.7100	17.7100	-6.296%	6,314,572	-9.317%
2026-09-08	19.6500	19.7300	18.6900	18.9000	-3.127%	5,359,390	-15.026%
2026-09-04	18.6200	19.9200	18.3250	19.5100	+2.847%	6,484,897	-17.683%
2026-09-03	18.5900	18.9850	18.0200	18.9700	+2.375%	5,719,332	-15.340%
2026-09-02	18.4100	18.9700	18.3900	18.5300	-0.430%	5,261,458	-13.330%
2026-09-01	18.7700	19.1500	18.4450	18.6100	-3.325%	6,331,870	-13.702%
2026-08-31	19.2500	19.4500	18.8600	19.2500	+0.156%	5,208,574	-16.571%
2026-08-28	18.7500	19.9300	18.7000	19.2200	+3.056%	6,770,807	-16.441%
2026-08-27	18.6850	18.8400	17.8350	18.6500	-1.323%	7,685,244	-13.887%
2026-08-26	18.2600	19.1400	17.4100	18.9000	+7.509%	16,379,274	-15.026%
2026-08-25	19.1600	19.1600	17.4300	17.5800	-8.294%	12,231,762	-8.646%
2026-08-24	19.4400	19.6951	18.8900	19.1700	-1.440%	6,573,843	-16.223%
2026-08-21	19.5400	19.6550	19.2300	19.4500	-0.967%	5,552,305	-17.429%
2026-08-20	19.2900	19.7900	19.0800	19.6400	-0.153%	6,029,106	-18.228%
2026-08-19	20.3400	20.8150	19.6600	19.6700	-1.846%	6,759,144	-18.353%
2026-08-18	19.5500	20.2600	19.1500	20.0400	+6.539%	8,473,572	-19.860%
2026-08-17	18.9900	19.0000	18.0800	18.8100	-3.091%	5,083,651	-14.620%
2026-08-14	19.1000	19.6700	18.7600	19.4100	+4.187%	6,479,258	-17.259%
2026-08-13	18.3200	18.7950	17.9300	18.6300	+2.758%	5,241,370	-13.795%
2026-08-12	18.7900	18.8000	18.0950	18.1300	-3.972%	5,928,009	-11.418%
2026-08-11	19.2000	19.3800	18.8750	18.8800	-2.277%	5,293,095	-14.936%
2026-08-10	19.9400	20.0550	19.2900	19.3200	-5.108%	7,352,165	-16.874%
2026-08-07	20.2000	20.5350	19.8750	20.3600	+1.092%	4,636,056	-21.120%
2026-08-06	20.6000	20.9300	20.1200	20.1400	-3.127%	4,647,257	-20.258%
2026-08-05	21.5200	21.5640	20.5750	20.7900	-1.282%	3,719,709	-22.751%
2026-08-04	20.9000	21.1300	20.7000	21.0600	+0.429%	4,323,171	-23.742%
2026-08-03	20.5500	21.0000	20.1600	20.9700	+4.225%	4,806,022	-23.414%
2026-07-31	19.9800	20.2100	19.6100	20.1200	+0.852%	4,038,268	-20.179%
2026-07-30	19.8200	20.0200	19.4050	19.9500	+1.269%	4,067,946	-19.499%
2026-07-29	20.0300	20.4400	19.4450	19.7000	-3.902%	5,338,034	-18.477%
2026-07-28	20.7600	21.0500	20.4100	20.5000	+0.049%	4,933,475	-21.659%
2026-07-27	20.4100	20.7000	20.0200	20.4900	+2.965%	5,512,550	-21.620%
2026-07-24	19.5000	20.2200	19.1250	19.9000	+2.896%	4,537,960	-19.296%
2026-07-23	19.5800	19.8850	19.1300	19.3400	-3.589%	4,875,111	-16.960%
2026-07-22	19.9900	20.3300	19.9200	20.0600	-1.036%	3,799,628	-19.940%
2026-07-21	20.0900	20.3500	19.7100	20.2700	-1.170%	4,908,776	-20.770%
2026-07-20	20.8200	20.9850	20.2200	20.5100	-1.725%	4,479,524	-21.697%
2026-07-17	20.9000	21.7100	20.7000	20.8700	-1.184%	5,030,882	-23.047%
2026-07-16	20.9300	21.7950	20.9300	21.1200	+2.227%	5,810,551	-23.958%
2026-07-15	20.0800	20.9100	19.9700	20.6600	+3.094%	4,456,294	-22.265%
2026-07-14	20.5900	21.0300	19.8300	20.0400	-1.861%	4,379,883	-19.860%
2026-07-13	20.7300	21.1000	20.2400	20.4200	+0.443%	4,601,907	-21.352%
2026-07-10	20.1100	20.5850	19.8200	20.3300	+2.007%	3,728,104	-21.003%
2026-07-09	19.3900	20.1850	19.1500	19.9300	+2.785%	4,209,321	-19.418%
2026-07-08	19.6450	19.8550	18.9750	19.3900	-5.965%	7,959,024	-17.174%
2026-07-07	21.9400	22.1100	20.5800	20.6200	-5.931%	6,842,284	-22.114%
2026-07-06	21.7500	22.3200	20.9692	21.9200	-0.182%	4,514,115	-26.734%
2026-07-02	22.3800	22.7300	21.3650	21.9600	-1.833%	5,891,099	-26.867%
2026-07-01	23.2200	23.4100	22.1550	22.3700	-3.286%	5,835,778	-28.207%
2026-06-30	22.8400	23.4100	22.5100	23.1300	-1.574%	6,258,237	-30.566%
2026-06-29	22.8300	23.7250	22.2900	23.5000	+2.800%	6,327,409	-31.660%
2026-06-26	21.8600	23.0150	21.7400	22.8600	+4.766%	6,573,609	-29.746%
2026-06-25	21.9200	22.5300	21.7350	21.8200	+0.046%	5,848,508	-26.398%
2026-06-24	21.2300	21.8950	21.0300	21.8100	+5.261%	5,061,388	-26.364%
2026-06-23	19.7700	21.1250	19.4003	20.7200	+5.553%	6,305,952	-22.490%
2026-06-22	20.7700	20.7700	19.4300	19.6300	-4.523%	6,873,042	-18.186%
2026-06-18	20.8900	21.1850	20.4800	20.5600	+0.391%	6,141,834	-21.887%
2026-06-17	21.4000	21.7050	20.4200	20.4800	-2.800%	4,938,600	-21.582%
2026-06-16	20.0500	21.1500	19.7300	21.0700	+8.273%	8,159,178	-23.778%
2026-06-15	19.7500	19.8800	19.1301	19.4600	+0.309%	6,029,721	-17.472%
2026-06-12	18.9000	19.5450	18.6400	19.4000	+3.082%	4,612,980	-17.216%
2026-06-11	17.9200	18.8400	17.9000	18.8200	+3.863%	4,838,756	-14.665%
2026-06-10	18.0000	18.6250	17.8200	18.1200	-0.984%	5,169,908	-11.369%
2026-06-09	18.5000	18.9000	18.0400	18.3000	0.000%	5,645,693	-12.240%
2026-06-08	17.4100	18.4100	17.2921	18.3000	+4.991%	5,933,286	-12.240%
2026-06-05	17.8000	18.0450	17.2750	17.4300	-2.843%	4,486,788	-7.860%
2026-06-04	18.3100	18.4200	17.7200	17.9400	-0.444%	4,746,039	-10.479%
2026-06-03	18.5300	18.8270	17.7550	18.0200	-3.739%	4,511,076	-10.877%
2026-06-02	18.7400	18.8550	18.1200	18.7200	+0.483%	5,604,128	-14.209%
2026-06-01	19.8900	20.1100	18.4600	18.6300	-6.943%	6,465,828	-13.795%
2026-05-29	20.3200	20.5700	19.8700	20.0200	-1.670%	6,785,339	-19.780%
2026-05-28	19.7600	20.5850	19.4200	20.3600	+4.679%	8,243,711	-21.120%
2026-05-27	19.5000	20.9000	19.2000	19.4500	+9.701%	18,204,000	-17.429%
2026-05-26	18.1400	18.4000	17.6300	17.7300	-0.169%	9,586,241	-9.419%
2026-05-22	17.3500	17.7900	17.2200	17.7600	+2.540%	4,057,044	-9.572%
2026-05-21	16.6300	17.4400	16.5790	17.3200	+2.607%	5,068,876	-7.275%
2026-05-20	16.0000	16.9000	15.7400	16.8800	+4.780%	5,947,075	-4.858%
2026-05-19	16.2000	16.4600	16.0200	16.1100	-0.617%	5,415,637	-0.310%
2026-05-18	16.7500	17.1500	16.1800	16.2100	-5.149%	9,324,345	-0.925%
2026-05-15	17.7800	18.0050	17.0600	17.0900	-4.791%	5,307,306	-6.027%
2026-05-14	18.8600	19.0550	17.9300	17.9500	-4.216%	4,465,235	-10.529%
2026-05-13	18.7200	18.9100	18.0600	18.7400	-1.833%	5,171,662	-14.301%
2026-05-12	19.0200	19.1950	18.4000	19.0900	-0.365%	6,057,943	-15.872%
2026-05-11	19.7000	19.8400	18.9600	19.1600	-2.889%	5,110,894	-16.180%
2026-05-08	19.3100	19.8300	19.3000	19.7300	+2.228%	6,045,584	-18.601%
2026-05-07	19.3300	19.7500	18.7500	19.3000	+0.521%	5,069,915	-16.788%
2026-05-06	18.7000	19.2650	18.5800	19.2000	+4.348%	5,439,739	-16.354%
2026-05-05	18.5800	19.0400	18.2900	18.4000	-0.862%	7,390,946	-12.717%
2026-05-04	19.0000	19.4600	18.5450	18.5600	-3.384%	6,357,127	-13.470%
2026-05-01	19.6300	19.8700	19.1750	19.2100	-1.183%	4,766,185	-16.398%
2026-04-30	18.5400	19.7500	18.4700	19.4400	+6.056%	5,951,347	-17.387%
2026-04-29	19.1300	19.1300	18.0700	18.3300	-4.829%	4,614,836	-12.384%
2026-04-28	19.1100	19.5000	19.0200	19.2600	+1.422%	4,099,110	-16.615%
2026-04-27	19.6500	20.0850	18.8700	18.9900	-5.475%	6,772,144	-15.429%
2026-04-24	20.3600	20.5500	19.5100	20.0900	-2.000%	5,034,253	-20.060%
2026-04-23	20.5100	20.8950	19.8200	20.5000	-0.195%	4,720,015	-21.659%
2026-04-22	20.7500	21.3500	20.2600	20.5400	+0.244%	5,714,526	-21.811%
2026-04-21	21.0000	21.6800	20.3650	20.4900	-1.962%	6,242,938	-21.620%
2026-04-20	19.2100	20.9000	19.1550	20.9000	+7.676%	6,670,705	-23.158%
2026-04-17	18.4600	19.8500	18.4600	19.4100	+7.594%	9,855,558	-17.259%
2026-04-16	18.0100	18.1800	17.6100	18.0400	+0.557%	5,163,851	-10.976%
2026-04-15	18.1000	18.2700	17.8850	17.9400	-1.967%	4,377,319	-10.479%
2026-04-14	18.4800	18.7600	18.2600	18.3000	-0.272%	5,091,272	-12.240%
2026-04-13	17.8600	18.4500	17.3000	18.3500	+1.381%	5,084,297	-12.480%
2026-04-10	18.1700	18.4900	17.9700	18.1000	-1.737%	4,425,394	-11.271%
2026-04-09	17.8200	18.7500	17.4500	18.4200	+2.676%	7,121,744	-12.812%
2026-04-08	18.8300	19.3299	17.9300	17.9400	-0.829%	7,903,610	-10.479%
2026-04-07	17.9500	18.1150	17.3400	18.0900	-0.110%	8,131,986	-11.222%
2026-04-06	18.3200	18.7700	17.6600	18.1100	-2.477%	6,490,794	-11.320%
2026-04-02	18.9800	19.0700	18.1700	18.5700	-3.932%	4,472,955	-13.516%
2026-04-01	18.5600	19.4300	18.5300	19.3300	+3.535%	5,490,533	-16.917%
2026-03-31	18.8400	19.2200	18.3000	18.6700	0.000%	6,771,121	-13.980%
2026-03-30	17.2600	18.7950	17.1250	18.6700	+11.131%	13,290,400	-13.980%
2026-03-27	17.6100	17.6700	16.7200	16.8000	-5.777%	5,080,365	-4.405%
2026-03-26	18.0300	18.4400	17.5550	17.8300	-1.979%	4,934,883	-9.927%
2026-03-25	18.4000	18.6000	17.6701	18.1900	+0.720%	6,047,186	-11.710%
2026-03-24	18.3400	18.7200	18.0400	18.0600	-2.746%	5,845,948	-11.074%
2026-03-23	19.7500	19.9900	18.3400	18.5700	-4.328%	7,614,217	-13.516%
2026-03-20	20.0200	20.1500	19.2750	19.4100	-4.525%	5,523,335	-17.259%
2026-03-19	19.8200	20.4500	19.6300	20.3300	+1.752%	3,716,169	-21.003%
2026-03-18	19.8500	20.4050	19.6400	19.9800	-1.431%	3,386,132	-19.620%
2026-03-17	20.7300	20.9100	20.1645	20.2700	-0.735%	4,547,190	-20.770%
2026-03-16	19.9200	20.5750	19.7607	20.4200	+4.718%	6,828,898	-21.352%
2026-03-13	19.1700	19.8650	18.7450	19.5000	+3.834%	7,681,671	-17.641%
2026-03-12	19.7100	19.9200	18.7500	18.7800	-6.334%	6,006,233	-14.483%
2026-03-11	20.5000	20.8426	19.9800	20.0500	-1.908%	4,245,200	-19.900%
2026-03-10	21.5900	21.6700	20.4150	20.4400	-5.458%	5,741,575	-21.429%
2026-03-09	20.4200	21.8000	19.8250	21.6200	+3.942%	6,340,032	-25.717%
2026-03-06	21.8800	22.2200	20.3750	20.8000	-6.685%	6,408,540	-22.788%
2026-03-05	23.3600	23.5600	21.8700	22.2900	-3.129%	6,670,465	-27.950%
2026-03-04	23.5100	23.8900	21.7650	23.0100	+2.586%	10,759,321	-30.204%
2026-03-03	21.3900	22.4600	21.1800	22.4300	+1.770%	6,293,956	-28.399%
2026-03-02	22.0600	22.4000	21.6900	22.0400	-3.163%	4,769,100	-27.132%
2026-02-27	22.7500	23.1000	22.3550	22.7600	-2.360%	5,314,589	-29.438%
2026-02-26	23.0900	23.6250	23.0000	23.3100	+2.823%	4,450,884	-31.103%
2026-02-25	23.2500	23.2500	22.5300	22.6700	-2.537%	4,332,041	-29.157%
2026-02-24	22.7300	23.4700	22.5600	23.2600	+3.286%	6,068,526	-30.954%
2026-02-23	23.8000	24.0200	22.2300	22.5200	-7.629%	6,441,461	-28.686%
2026-02-20	24.0500	24.7600	23.6300	24.3800	+0.994%	6,974,977	-34.126%
2026-02-19	23.6900	24.1700	23.6600	24.1400	+0.962%	4,090,799	-33.471%
2026-02-18	24.1400	24.7800	23.7800	23.9100	-3.081%	5,953,677	-32.831%
2026-02-17	24.2000	24.9400	23.6700	24.6700	+2.493%	7,272,140	-34.901%
2026-02-13	23.1200	24.1700	22.8800	24.0700	+5.293%	5,424,762	-33.278%
2026-02-12	22.6500	23.5700	22.4924	22.8600	+2.008%	5,006,230	-29.746%
2026-02-11	22.6400	22.8200	22.0350	22.4100	-0.311%	5,196,667	-28.336%
2026-02-10	23.2400	23.3000	22.3750	22.4800	-2.726%	3,763,684	-28.559%
2026-02-09	22.7500	23.2000	22.5500	23.1100	+0.260%	4,407,648	-30.506%
2026-02-06	22.4600	23.3750	22.2750	23.0500	+3.642%	4,586,107	-30.325%
2026-02-05	22.3400	22.7600	21.6800	22.2400	-1.680%	3,569,564	-27.788%
2026-02-04	22.3000	22.9050	21.9450	22.6200	+2.399%	4,314,547	-29.001%
2026-02-03	22.4200	23.1400	21.9700	22.0900	-0.674%	4,656,437	-27.297%
2026-02-02	21.8100	22.5450	21.5400	22.2400	+2.018%	3,888,181	-27.788%
2026-01-30	20.5200	22.0000	20.5200	21.8000	+5.162%	6,085,478	-26.330%
2026-01-29	21.4100	21.7800	20.6000	20.7300	-4.161%	4,824,722	-22.528%
2026-01-28	21.4200	22.0200	21.2200	21.6300	+0.886%	5,176,516	-25.751%
2026-01-27	21.4800	21.6000	21.0800	21.4400	-0.047%	3,286,431	-25.093%
2026-01-26	22.0200	22.1050	21.2000	21.4500	-3.378%	3,882,044	-25.128%
2026-01-23	22.5100	22.9900	22.1300	22.2000	-1.683%	2,905,515	-27.658%
2026-01-22	22.5500	23.0100	22.4600	22.5800	+1.438%	4,131,896	-28.875%
2026-01-21	22.1600	22.3000	21.6900	22.2600	+2.818%	4,347,481	-27.853%
2026-01-20	22.4800	22.6800	21.5800	21.6500	-6.962%	4,791,056	-25.820%
2026-01-16	23.1700	23.3300	22.8100	23.2700	-0.556%	3,583,859	-30.984%
2026-01-15	23.1600	23.4400	22.4200	23.4000	+1.651%	3,666,363	-31.368%
2026-01-14	23.1600	23.7300	22.7631	23.0200	+0.174%	5,290,607	-30.235%
2026-01-13	23.0200	23.3600	22.6900	22.9800	+1.817%	4,510,331	-30.113%
2026-01-12	22.9000	23.0050	22.3931	22.5700	-3.091%	5,524,017	-28.844%
2026-01-09	23.2600	23.4300	22.4100	23.2900	+2.284%	5,916,309	-31.043%
2026-01-08	21.6000	23.1850	21.5100	22.7700	+3.736%	5,268,296	-29.469%
2026-01-07	22.0600	22.4100	21.7750	21.9500	-0.408%	4,779,494	-26.834%
2026-01-06	20.2500	22.1300	20.1800	22.0400	+8.947%	8,903,851	-27.132%
2026-01-05	20.4400	20.9700	20.2300	20.2300	-2.459%	6,821,323	-20.613%
2026-01-02	20.4000	20.9755	19.8700	20.7400	+3.287%	6,752,722	-22.565%
2025-12-31	20.2500	20.4000	20.0450	20.0800	-0.545%	5,055,974	-20.020%
2025-12-30	20.3400	20.5050	20.1700	20.1900	-1.175%	4,839,644	-20.456%
2025-12-29	19.6600	20.5350	19.5287	20.4300	+3.234%	7,689,267	-21.390%
2025-12-26	19.6400	19.8900	19.5500	19.7900	+0.355%	4,488,436	-18.848%
2025-12-24	19.3700	19.8550	19.2100	19.7200	+2.442%	3,261,051	-18.560%
2025-12-23	19.3150	19.6000	19.1500	19.2500	-0.156%	6,049,917	-16.571%
2025-12-22	19.7300	19.9800	19.1700	19.2800	-2.577%	6,574,553	-16.701%
2025-12-19	19.5500	19.9500	19.5000	19.7900	+0.866%	9,292,794	-18.848%
2025-12-18	19.8000	20.0200	19.6100	19.6200	-0.254%	5,366,397	-18.145%
2025-12-17	19.8200	20.3550	19.5350	19.6700	+0.153%	7,185,416	-18.353%
2025-12-16	19.9900	20.0250	19.4550	19.6400	-0.406%	5,061,092	-18.228%
2025-12-15	20.2000	20.2000	19.5200	19.7200	-1.646%	8,711,590	-18.560%
2025-12-12	20.0500	20.3400	19.9000	20.0500	+0.552%	5,015,788	-19.900%
2025-12-11	19.5300	20.0900	19.4500	19.9400	+2.099%	6,304,225	-19.458%
2025-12-10	18.8200	19.8850	18.7350	19.5300	+2.681%	7,635,273	-17.768%
2025-12-09	19.4000	19.6400	19.0000	19.0200	-3.206%	5,913,215	-15.563%
2025-12-08	18.8200	19.7100	18.6600	19.6500	+4.355%	8,844,207	-18.270%
2025-12-05	19.1400	19.2200	18.8200	18.8300	-0.947%	6,243,890	-14.711%
2025-12-04	19.1300	19.2883	18.8250	19.0100	0.000%	5,755,696	-15.518%
2025-12-03	18.6900	19.2300	18.4500	19.0100	+2.204%	8,839,547	-15.518%
2025-12-02	18.8900	19.0400	18.5100	18.6000	-2.002%	7,873,195	-13.656%
2025-12-01	17.3800	19.3450	17.3039	18.9800	+9.018%	19,082,817	-15.385%
2025-11-28	17.4400	17.5900	17.2900	17.4100	+0.230%	3,055,331	-7.754%
2025-11-26	17.0300	17.8100	16.9611	17.3700	+2.781%	8,935,779	-7.542%
2025-11-25	15.8550	17.1553	15.8550	16.9000	+8.612%	15,683,459	-4.970%
2025-11-24	15.0150	15.7500	15.0150	15.5600	+4.781%	18,628,902	+3.213%
2025-11-21	15.3000	15.5500	14.2750	14.8500	-6.131%	29,268,411	+8.148%
2025-11-20	15.8600	16.5300	15.4250	15.8200	-24.810%	41,134,550	+1.517%
2025-11-19	21.1900	21.3200	20.8800	21.0400	-0.284%	9,501,202	-23.669%
2025-11-18	21.2500	21.3500	20.8550	21.1000	-1.632%	8,053,938	-23.886%
2025-11-17	22.0600	22.4300	21.3650	21.4500	-2.500%	9,805,650	-25.128%
2025-11-14	21.8500	22.1500	21.7450	22.0000	+0.045%	6,283,864	-27.000%
2025-11-13	22.2900	22.6700	21.8650	21.9900	-1.830%	4,312,995	-26.967%
2025-11-12	21.7300	22.5100	21.7100	22.4000	+2.004%	5,635,740	-28.304%
2025-11-11	22.3100	22.5200	21.8240	21.9600	-2.095%	8,376,286	-26.867%
2025-11-10	23.1000	23.2500	22.2735	22.4300	-2.095%	7,185,610	-28.399%
2025-11-07	22.6300	23.0500	22.3800	22.9100	+1.103%	6,013,190	-29.900%
2025-11-06	23.7000	23.9900	22.5800	22.6600	-4.186%	6,035,812	-29.126%
2025-11-05	23.5100	24.0400	23.2850	23.6500	+0.212%	5,265,639	-32.093%
2025-11-04	23.9900	24.0900	23.4000	23.6000	-2.600%	4,784,053	-31.949%
2025-11-03	24.4000	25.2100	23.9100	24.2300	-1.021%	6,599,158	-33.719%
2025-10-31	23.9900	24.5300	23.4850	24.4800	+2.298%	5,926,711	-34.395%
2025-10-30	24.6600	24.6950	23.7900	23.9300	-3.934%	7,596,429	-32.888%
2025-10-29	25.7300	25.8600	24.8100	24.9100	-4.523%	5,935,477	-35.528%
2025-10-28	26.0000	26.4150	25.6100	26.0900	+0.192%	3,331,594	-38.444%
2025-10-27	26.8400	26.8900	25.9150	26.0400	-3.556%	5,682,328	-38.326%
2025-10-24	27.1500	27.4000	26.9550	27.0000	-0.185%	4,165,113	-40.519%
2025-10-23	26.0400	27.2150	26.0300	27.0500	+3.759%	5,179,814	-40.628%
2025-10-22	26.3600	26.6900	26.0000	26.0700	-1.138%	5,323,294	-38.397%
2025-10-21	25.8500	26.6550	25.7500	26.3700	+2.289%	3,859,093	-39.097%
2025-10-20	26.4800	26.8801	25.7400	25.7800	-2.717%	4,685,528	-37.704%
2025-10-17	25.7500	26.6050	25.7200	26.5000	+1.884%	5,926,098	-39.396%
2025-10-16	25.7800	26.0100	25.5300	26.0100	+0.814%	5,565,410	-38.255%
2025-10-15	26.2500	26.3400	25.6900	25.8000	-1.149%	4,989,198	-37.752%
2025-10-14	25.3700	26.6550	25.2702	26.1000	+1.202%	6,751,795	-38.467%
2025-10-13	25.4700	26.0450	25.3300	25.7900	+3.078%	7,447,713	-37.728%
2025-10-10	25.8500	26.0600	24.8550	25.0200	-2.873%	6,979,710	-35.811%
2025-10-09	26.1800	26.4700	25.7450	25.7600	-0.923%	5,436,759	-37.655%
2025-10-08	26.1100	26.6400	25.7700	26.0000	+1.246%	7,102,843	-38.231%
2025-10-07	26.3200	26.9500	25.6600	25.6800	-2.838%	7,010,443	-37.461%
2025-10-06	25.5850	26.7050	25.2100	26.4300	+2.125%	8,420,883	-39.236%
2025-10-03	25.8300	26.1850	25.6400	25.8800	+0.857%	6,026,742	-37.944%
2025-10-02	25.4300	25.8700	25.2100	25.6600	+0.039%	4,904,433	-37.412%
2025-10-01	25.6600	26.0200	24.9600	25.6500	-0.427%	8,248,372	-37.388%
2025-09-30	26.0200	26.0400	25.2900	25.7600	-1.151%	4,136,433	-37.655%
2025-09-29	26.7200	26.8000	25.4500	26.0600	-2.251%	6,513,038	-38.373%
2025-09-26	25.9000	26.6750	25.8100	26.6600	+3.173%	6,427,095	-39.760%
2025-09-25	26.4700	26.5000	25.2350	25.8400	-3.510%	7,687,517	-37.848%
2025-09-24	26.6500	26.8650	26.3300	26.7800	+0.828%	6,444,864	-40.030%
2025-09-23	26.0700	26.7700	25.9550	26.5600	+2.548%	7,053,900	-39.533%
2025-09-22	25.1450	26.3150	25.0600	25.9000	+3.228%	12,574,489	-37.992%
2025-09-19	26.2500	26.2500	24.9300	25.0900	-4.564%	10,546,552	-35.990%
2025-09-18	25.9900	26.4200	25.8700	26.2900	+2.176%	6,771,730	-38.912%
2025-09-17	26.1000	26.6600	25.6700	25.7300	-1.115%	7,853,301	-37.583%
2025-09-16	26.5100	26.5200	25.6250	26.0200	-1.663%	8,220,569	-38.278%
2025-09-15	27.4200	27.4412	26.3250	26.4600	-2.756%	7,499,725	-39.305%
2025-09-12	27.6200	27.8200	27.0200	27.2100	-2.368%	5,153,842	-40.978%
2025-09-11	28.2400	28.2600	27.5000	27.8700	-1.030%	6,499,595	-42.375%
2025-09-10	28.0000	28.3600	27.7500	28.1600	-0.213%	5,568,297	-42.969%
2025-09-09	28.5300	28.5550	27.9400	28.2200	-0.913%	5,986,857	-43.090%
2025-09-08	29.5900	29.6350	27.7000	28.4800	-3.162%	11,482,943	-43.610%
2025-09-05	31.8800	32.0250	29.4100	29.4100	-7.719%	10,018,425	-45.393%
2025-09-04	30.9800	32.3200	30.8900	31.8700	+4.287%	7,499,689	-49.608%
2025-09-03	29.7700	30.6800	29.6450	30.5600	+3.383%	6,785,606	-47.448%
2025-09-02	28.9800	29.6800	28.5560	29.5600	+1.198%	6,907,116	-45.670%
2025-08-29	29.3100	29.7900	29.0450	29.2100	-0.511%	6,943,550	-45.019%
2025-08-28	29.3200	30.3000	28.3800	29.3600	-6.912%	17,267,611	-45.300%
2025-08-27	31.3600	32.2200	31.3600	31.5400	+0.606%	9,095,752	-49.081%
2025-08-26	31.0300	31.4800	31.0200	31.3500	+0.707%	6,775,520	-48.772%
2025-08-25	31.0900	31.4800	30.9084	31.1300	+0.129%	4,528,075	-48.410%
2025-08-22	29.4900	31.1250	29.4300	31.0900	+5.676%	4,793,856	-48.344%
2025-08-21	29.3700	29.7300	29.2000	29.4200	-0.675%	3,304,569	-45.411%
2025-08-20	29.8200	30.2250	29.2700	29.6200	-0.671%	4,375,953	-45.780%
2025-08-19	29.9700	30.5600	29.6350	29.8200	-1.127%	4,798,132	-46.144%
2025-08-18	28.7350	30.2600	28.7200	30.1600	+5.160%	6,902,636	-46.751%
2025-08-15	28.9800	29.0800	28.3900	28.6800	-0.104%	3,769,024	-44.003%
2025-08-14	28.9900	29.1600	28.5800	28.7100	-3.007%	3,374,307	-44.061%
2025-08-13	28.5600	29.6150	28.4600	29.6000	+3.787%	4,675,468	-45.743%
2025-08-12	28.1700	29.0300	28.0900	28.5200	+2.003%	4,129,521	-43.689%
2025-08-11	28.5900	28.7562	27.8100	27.9600	-1.929%	4,387,020	-42.561%
2025-08-08	29.2500	29.3850	28.3050	28.5100	-2.663%	3,296,104	-43.669%
2025-08-07	29.5200	29.6750	28.9400	29.2900	+0.618%	3,409,094	-45.169%
2025-08-06	29.0000	30.2500	28.9550	29.1100	+0.622%	5,129,609	-44.830%
2025-08-05	28.8600	29.2300	28.4000	28.9300	+0.451%	4,512,139	-44.487%
2025-08-04	28.6300	29.2100	28.4950	28.8000	+2.236%	4,643,690	-44.236%
2025-08-01	28.3100	28.3900	27.6900	28.1700	-2.728%	8,824,532	-42.989%
2025-07-31	30.1100	30.2400	28.8150	28.9600	-3.627%	4,679,319	-44.544%
2025-07-30	31.1600	31.4000	29.7900	30.0500	-2.877%	4,839,866	-46.556%
2025-07-29	31.1500	31.3900	30.7050	30.9400	-0.226%	4,044,946	-48.093%
2025-07-28	31.8500	31.8500	30.8100	31.0100	-1.743%	5,399,930	-48.210%
2025-07-25	31.6900	31.7400	30.9300	31.5600	+0.414%	3,723,386	-49.113%
2025-07-24	32.7800	32.9500	31.3400	31.4300	-4.786%	4,828,960	-48.902%
2025-07-23	33.4800	33.6700	32.9800	33.0100	-0.302%	2,981,418	-51.348%
2025-07-22	32.5500	33.3600	32.4100	33.1100	+2.318%	5,056,465	-51.495%
2025-07-21	32.1500	33.1900	32.0000	32.3600	+1.825%	4,529,403	-50.371%
2025-07-18	31.4500	31.8300	31.0800	31.7800	+0.221%	4,055,588	-49.465%
2025-07-17	30.7700	31.9200	30.7434	31.7100	+3.021%	3,909,440	-49.354%
2025-07-16	31.2300	31.4400	30.1100	30.7800	-1.315%	4,111,148	-47.823%
2025-07-15	32.0000	32.3500	31.1300	31.1900	-2.226%	4,063,739	-48.509%
2025-07-14	32.7400	32.7400	31.5000	31.9000	-2.862%	5,253,890	-49.655%
2025-07-11	33.0200	33.3100	32.6115	32.8400	-2.407%	5,319,587	-51.096%
2025-07-10	32.9500	33.9600	32.7700	33.6500	+2.124%	4,073,237	-52.273%
2025-07-09	33.6300	33.8700	32.8050	32.9500	-1.671%	5,990,972	-51.259%
2025-07-08	33.1100	33.9000	32.7610	33.5100	+2.165%	7,767,792	-52.074%
2025-07-07	32.8100	33.2100	32.4600	32.8000	-1.026%	5,673,195	-51.037%
2025-07-03	32.7200	33.4400	32.7200	33.1400	+1.098%	2,765,646	-51.539%
2025-07-02	32.2600	32.8900	31.8300	32.7800	+1.960%	5,603,789	-51.007%
2025-07-01	29.8700	32.4500	29.7650	32.1500	+7.310%	7,497,510	-50.047%
2025-06-30	30.1800	30.2300	29.6000	29.9600	-0.333%	4,770,787	-46.395%
2025-06-27	29.3700	30.2700	29.2600	30.0600	+3.157%	5,144,916	-46.574%
2025-06-26	28.8900	29.2300	28.4200	29.1400	+1.145%	3,880,778	-44.887%
2025-06-25	28.7600	28.9950	28.3100	28.8100	+0.348%	5,707,234	-44.255%
2025-06-24	28.9700	29.1650	28.3450	28.7100	-0.209%	5,780,313	-44.061%
2025-06-23	28.0400	28.8950	27.5852	28.7700	+1.841%	5,797,230	-44.178%
2025-06-20	28.0600	28.2700	27.7050	28.2500	+2.133%	10,346,486	-43.150%
2025-06-18	27.2200	28.2000	27.1400	27.6600	+1.954%	7,239,864	-41.938%
2025-06-17	25.6700	27.7300	25.5400	27.1300	+5.033%	8,635,161	-40.804%
2025-06-16	25.5900	26.2200	25.4300	25.8300	+2.459%	5,745,942	-37.824%
2025-06-13	25.8200	26.4300	24.9400	25.2100	-3.447%	5,886,894	-36.295%
2025-06-12	26.0000	26.2900	25.8400	26.1100	-0.571%	4,446,306	-38.491%
2025-06-11	26.7800	27.1400	26.1150	26.2600	-1.463%	4,102,585	-38.842%
2025-06-10	27.1100	27.2900	26.5550	26.6500	-0.671%	4,772,467	-39.737%
2025-06-09	26.9300	27.4400	26.6500	26.8300	+0.751%	4,724,120	-40.142%
2025-06-06	26.6600	26.9700	26.4200	26.6300	+0.150%	4,339,043	-39.692%
2025-06-05	26.6300	27.0400	26.3500	26.5900	-1.664%	5,165,129	-39.601%
2025-06-04	27.1600	27.3200	26.6500	27.0400	-0.405%	6,019,138	-40.607%
2025-06-03	26.8300	27.5300	26.5500	27.1500	+1.571%	6,370,301	-40.847%
2025-06-02	27.9500	28.0350	26.4500	26.7300	-4.943%	9,521,764	-39.918%
2025-05-30	28.4200	28.7400	27.8600	28.1200	-1.610%	6,155,197	-42.888%
2025-05-29	31.2200	31.3000	28.0800	28.5800	-6.234%	11,888,041	-43.807%
2025-05-28	30.7400	30.8200	30.1300	30.4800	-0.196%	8,570,626	-47.310%
2025-05-27	30.9100	31.1100	30.2600	30.5400	+0.892%	7,606,968	-47.413%
2025-05-23	30.8600	31.1600	30.1900	30.2700	-3.537%	4,249,730	-46.944%
2025-05-22	31.1300	31.6600	30.9900	31.3800	+0.674%	4,085,302	-48.821%
2025-05-21	32.9000	33.2400	31.1200	31.1700	-6.844%	4,526,570	-48.476%
2025-05-20	34.1800	34.2900	33.3800	33.4600	-0.357%	4,007,784	-52.002%
2025-05-19	32.9200	33.8500	32.7000	33.5800	-0.533%	5,259,972	-52.174%
2025-05-16	34.1300	34.2000	33.5000	33.7600	-0.618%	5,680,716	-52.429%
2025-05-15	34.0600	34.1100	33.3500	33.9700	-0.176%	2,665,767	-52.723%
2025-05-14	33.6300	34.6400	33.3750	34.0300	+1.069%	3,641,015	-52.806%
2025-05-13	33.6300	33.8200	33.1400	33.6700	+0.718%	3,073,046	-52.302%
2025-05-12	32.9000	34.6600	32.7900	33.4300	+7.665%	4,863,898	-51.959%
2025-05-09	31.8800	32.0600	30.9700	31.0500	-2.174%	2,329,384	-48.277%
2025-05-08	31.0900	31.9150	30.7700	31.7400	+4.100%	3,140,459	-49.401%
2025-05-07	30.3800	30.8250	29.8700	30.4900	+2.076%	2,509,756	-47.327%
2025-05-06	29.9300	30.2800	29.7400	29.8700	-1.484%	2,627,807	-46.234%
2025-05-05	30.9000	30.9400	30.2700	30.3200	-2.789%	3,307,278	-47.032%
2025-05-02	30.7500	31.3700	30.5600	31.1900	+3.794%	2,876,794	-48.509%
2025-05-01	30.6700	30.7800	29.9800	30.0500	-1.508%	3,911,434	-46.556%
2025-04-30	30.0100	30.5600	29.3000	30.5100	-1.038%	2,772,186	-47.362%
2025-04-29	30.8800	31.5200	30.4100	30.8300	-1.249%	3,526,797	-47.908%
2025-04-28	29.8500	31.2990	29.8100	31.2200	+5.544%	5,691,493	-48.559%
2025-04-25	29.7100	29.8700	29.0100	29.5800	-0.571%	2,874,976	-45.707%
2025-04-24	28.9000	29.7900	28.5300	29.7500	+3.514%	3,868,499	-46.017%
2025-04-23	30.0000	30.8000	28.5800	28.7400	-0.035%	5,209,314	-44.120%
2025-04-22	28.1600	29.1000	28.0900	28.7500	+3.753%	3,941,508	-44.139%
2025-04-21	28.2300	28.3250	27.0600	27.7100	-2.498%	5,032,625	-42.043%
2025-04-17	27.3900	28.6800	27.3900	28.4200	+3.345%	4,852,741	-43.490%
2025-04-16	27.3900	27.9600	27.0850	27.5000	-0.471%	4,168,359	-41.600%
2025-04-15	28.4100	28.6100	27.2900	27.6300	-3.560%	4,784,173	-41.875%
2025-04-14	27.7500	28.8900	27.3300	28.6500	+7.545%	10,021,768	-43.944%

.dark-mode .ddfm9t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddfm9t{ color: #333333; background-color: white; border: 2px solid #333333; }BBWIBath & Body Works, Inc.stock NYSE

BBWI
Bath & Body Works, Inc.
stock NYSE