Dark

BBWI
Bath & Body Works, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

20.11USD+0.802%(+0.16)4,038,155

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:14:30 AM EDT

20.25USD+1.504%(+0.30)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

20.12USD+0.050%(+0.01)848,993

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	19.9800	20.2100	19.6100	20.1200	+0.852%	4,038,268	0.000%
2026-07-30	19.8200	20.0200	19.4050	19.9500	+1.269%	4,067,946	+0.852%
2026-07-29	20.0300	20.4400	19.4450	19.7000	-3.902%	5,338,034	+2.132%
2026-07-28	20.7600	21.0500	20.4100	20.5000	+0.049%	4,933,475	-1.854%
2026-07-27	20.4100	20.7000	20.0200	20.4900	+2.965%	5,512,550	-1.806%
2026-07-24	19.5000	20.2200	19.1250	19.9000	+2.896%	4,537,960	+1.106%
2026-07-23	19.5800	19.8850	19.1300	19.3400	-3.589%	4,875,111	+4.033%
2026-07-22	19.9900	20.3300	19.9200	20.0600	-1.036%	3,799,628	+0.299%
2026-07-21	20.0900	20.3500	19.7100	20.2700	-1.170%	4,908,776	-0.740%
2026-07-20	20.8200	20.9850	20.2200	20.5100	-1.725%	4,479,524	-1.902%
2026-07-17	20.9000	21.7100	20.7000	20.8700	-1.184%	5,030,882	-3.594%
2026-07-16	20.9300	21.7950	20.9300	21.1200	+2.227%	5,810,551	-4.735%
2026-07-15	20.0800	20.9100	19.9700	20.6600	+3.094%	4,456,294	-2.614%
2026-07-14	20.5900	21.0300	19.8300	20.0400	-1.861%	4,379,883	+0.399%
2026-07-13	20.7300	21.1000	20.2400	20.4200	+0.443%	4,601,907	-1.469%
2026-07-10	20.1100	20.5850	19.8200	20.3300	+2.007%	3,728,104	-1.033%
2026-07-09	19.3900	20.1850	19.1500	19.9300	+2.785%	4,209,321	+0.953%
2026-07-08	19.6450	19.8550	18.9750	19.3900	-5.965%	7,959,024	+3.765%
2026-07-07	21.9400	22.1100	20.5800	20.6200	-5.931%	6,842,284	-2.425%
2026-07-06	21.7500	22.3200	20.9692	21.9200	-0.182%	4,514,115	-8.212%
2026-07-02	22.3800	22.7300	21.3650	21.9600	-1.833%	5,891,099	-8.379%
2026-07-01	23.2200	23.4100	22.1550	22.3700	-3.286%	5,835,778	-10.058%
2026-06-30	22.8400	23.4100	22.5100	23.1300	-1.574%	6,258,237	-13.013%
2026-06-29	22.8300	23.7250	22.2900	23.5000	+2.800%	6,327,409	-14.383%
2026-06-26	21.8600	23.0150	21.7400	22.8600	+4.766%	6,573,609	-11.986%
2026-06-25	21.9200	22.5300	21.7350	21.8200	+0.046%	5,848,508	-7.791%
2026-06-24	21.2300	21.8950	21.0300	21.8100	+5.261%	5,061,388	-7.749%
2026-06-23	19.7700	21.1250	19.4003	20.7200	+5.553%	6,305,952	-2.896%
2026-06-22	20.7700	20.7700	19.4300	19.6300	-4.523%	6,873,042	+2.496%
2026-06-18	20.8900	21.1850	20.4800	20.5600	+0.391%	6,141,834	-2.140%
2026-06-17	21.4000	21.7050	20.4200	20.4800	-2.800%	4,938,600	-1.758%
2026-06-16	20.0500	21.1500	19.7300	21.0700	+8.273%	8,159,178	-4.509%
2026-06-15	19.7500	19.8800	19.1301	19.4600	+0.309%	6,029,721	+3.392%
2026-06-12	18.9000	19.5450	18.6400	19.4000	+3.082%	4,612,980	+3.711%
2026-06-11	17.9200	18.8400	17.9000	18.8200	+3.863%	4,838,756	+6.908%
2026-06-10	18.0000	18.6250	17.8200	18.1200	-0.984%	5,169,908	+11.038%
2026-06-09	18.5000	18.9000	18.0400	18.3000	0.000%	5,645,693	+9.945%
2026-06-08	17.4100	18.4100	17.2921	18.3000	+4.991%	5,933,286	+9.945%
2026-06-05	17.8000	18.0450	17.2750	17.4300	-2.843%	4,486,788	+15.433%
2026-06-04	18.3100	18.4200	17.7200	17.9400	-0.444%	4,746,039	+12.152%
2026-06-03	18.5300	18.8270	17.7550	18.0200	-3.739%	4,511,076	+11.654%
2026-06-02	18.7400	18.8550	18.1200	18.7200	+0.483%	5,604,128	+7.479%
2026-06-01	19.8900	20.1100	18.4600	18.6300	-6.943%	6,465,828	+7.998%
2026-05-29	20.3200	20.5700	19.8700	20.0200	-1.670%	6,785,339	+0.500%
2026-05-28	19.7600	20.5850	19.4200	20.3600	+4.679%	8,243,711	-1.179%
2026-05-27	19.5000	20.9000	19.2000	19.4500	+9.701%	18,204,000	+3.445%
2026-05-26	18.1400	18.4000	17.6300	17.7300	-0.169%	9,586,241	+13.480%
2026-05-22	17.3500	17.7900	17.2200	17.7600	+2.540%	4,057,044	+13.288%
2026-05-21	16.6300	17.4400	16.5790	17.3200	+2.607%	5,068,876	+16.166%
2026-05-20	16.0000	16.9000	15.7400	16.8800	+4.780%	5,947,075	+19.194%
2026-05-19	16.2000	16.4600	16.0200	16.1100	-0.617%	5,415,637	+24.891%
2026-05-18	16.7500	17.1500	16.1800	16.2100	-5.149%	9,324,345	+24.121%
2026-05-15	17.7800	18.0050	17.0600	17.0900	-4.791%	5,307,306	+17.730%
2026-05-14	18.8600	19.0550	17.9300	17.9500	-4.216%	4,465,235	+12.089%
2026-05-13	18.7200	18.9100	18.0600	18.7400	-1.833%	5,171,662	+7.364%
2026-05-12	19.0200	19.1950	18.4000	19.0900	-0.365%	6,057,943	+5.395%
2026-05-11	19.7000	19.8400	18.9600	19.1600	-2.889%	5,110,894	+5.010%
2026-05-08	19.3100	19.8300	19.3000	19.7300	+2.228%	6,045,584	+1.977%
2026-05-07	19.3300	19.7500	18.7500	19.3000	+0.521%	5,069,915	+4.249%
2026-05-06	18.7000	19.2650	18.5800	19.2000	+4.348%	5,439,739	+4.792%
2026-05-05	18.5800	19.0400	18.2900	18.4000	-0.862%	7,390,946	+9.348%
2026-05-04	19.0000	19.4600	18.5450	18.5600	-3.384%	6,357,127	+8.405%
2026-05-01	19.6300	19.8700	19.1750	19.2100	-1.183%	4,766,185	+4.737%
2026-04-30	18.5400	19.7500	18.4700	19.4400	+6.056%	5,951,347	+3.498%
2026-04-29	19.1300	19.1300	18.0700	18.3300	-4.829%	4,614,836	+9.765%
2026-04-28	19.1100	19.5000	19.0200	19.2600	+1.422%	4,099,110	+4.465%
2026-04-27	19.6500	20.0850	18.8700	18.9900	-5.475%	6,772,144	+5.951%
2026-04-24	20.3600	20.5500	19.5100	20.0900	-2.000%	5,034,253	+0.149%
2026-04-23	20.5100	20.8950	19.8200	20.5000	-0.195%	4,720,015	-1.854%
2026-04-22	20.7500	21.3500	20.2600	20.5400	+0.244%	5,714,526	-2.045%
2026-04-21	21.0000	21.6800	20.3650	20.4900	-1.962%	6,242,938	-1.806%
2026-04-20	19.2100	20.9000	19.1550	20.9000	+7.676%	6,670,705	-3.732%
2026-04-17	18.4600	19.8500	18.4600	19.4100	+7.594%	9,855,558	+3.658%
2026-04-16	18.0100	18.1800	17.6100	18.0400	+0.557%	5,163,851	+11.530%
2026-04-15	18.1000	18.2700	17.8850	17.9400	-1.967%	4,377,319	+12.152%
2026-04-14	18.4800	18.7600	18.2600	18.3000	-0.272%	5,091,272	+9.945%
2026-04-13	17.8600	18.4500	17.3000	18.3500	+1.381%	5,084,297	+9.646%
2026-04-10	18.1700	18.4900	17.9700	18.1000	-1.737%	4,425,394	+11.160%
2026-04-09	17.8200	18.7500	17.4500	18.4200	+2.676%	7,121,744	+9.229%
2026-04-08	18.8300	19.3299	17.9300	17.9400	-0.829%	7,903,610	+12.152%
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	+11.099%
2026-04-02	18.9800	19.0700	18.1700	18.5700	-3.932%	4,472,955	+8.347%
2026-04-01	18.5600	19.4300	18.5300	19.3300	+3.535%	5,490,533	+4.087%
2026-03-31	18.8400	19.2200	18.3000	18.6700	0.000%	6,771,121	+7.766%
2026-03-30	17.2600	18.7950	17.1250	18.6700	+11.131%	13,290,400	+7.766%
2026-03-27	17.6100	17.6700	16.7200	16.8000	-5.777%	5,080,365	+19.762%
2026-03-26	18.0300	18.4400	17.5550	17.8300	-1.979%	4,934,883	+12.844%
2026-03-25	18.4000	18.6000	17.6701	18.1900	+0.720%	6,047,186	+10.610%
2026-03-24	18.3400	18.7200	18.0400	18.0600	-2.746%	5,845,948	+11.406%
2026-03-23	19.7500	19.9900	18.3400	18.5700	-4.328%	7,614,217	+8.347%
2026-03-20	20.0200	20.1500	19.2750	19.4100	-4.525%	5,523,335	+3.658%
2026-03-19	19.8200	20.4500	19.6300	20.3300	+1.752%	3,716,169	-1.033%
2026-03-18	19.8500	20.4050	19.6400	19.9800	-1.431%	3,386,132	+0.701%
2026-03-17	20.7300	20.9100	20.1645	20.2700	-0.735%	4,547,190	-0.740%
2026-03-16	19.9200	20.5750	19.7607	20.4200	+4.718%	6,828,898	-1.469%
2026-03-13	19.1700	19.8650	18.7450	19.5000	+3.834%	7,681,671	+3.179%
2026-03-12	19.7100	19.9200	18.7500	18.7800	-6.334%	6,006,233	+7.135%
2026-03-11	20.5000	20.8426	19.9800	20.0500	-1.908%	4,245,200	+0.349%
2026-03-10	21.5900	21.6700	20.4150	20.4400	-5.458%	5,741,575	-1.566%
2026-03-09	20.4200	21.8000	19.8250	21.6200	+3.942%	6,340,032	-6.938%
2026-03-06	21.8800	22.2200	20.3750	20.8000	-6.685%	6,408,540	-3.269%
2026-03-05	23.3600	23.5600	21.8700	22.2900	-3.129%	6,670,465	-9.735%
2026-03-04	23.5100	23.8900	21.7650	23.0100	+2.586%	10,759,321	-12.560%
2026-03-03	21.3900	22.4600	21.1800	22.4300	+1.770%	6,293,956	-10.299%
2026-03-02	22.0600	22.4000	21.6900	22.0400	-3.163%	4,769,100	-8.711%
2026-02-27	22.7500	23.1000	22.3550	22.7600	-2.360%	5,314,589	-11.599%
2026-02-26	23.0900	23.6250	23.0000	23.3100	+2.823%	4,450,884	-13.685%
2026-02-25	23.2500	23.2500	22.5300	22.6700	-2.537%	4,332,041	-11.248%
2026-02-24	22.7300	23.4700	22.5600	23.2600	+3.286%	6,068,526	-13.500%
2026-02-23	23.8000	24.0200	22.2300	22.5200	-7.629%	6,441,461	-10.657%
2026-02-20	24.0500	24.7600	23.6300	24.3800	+0.994%	6,974,977	-17.473%
2026-02-19	23.6900	24.1700	23.6600	24.1400	+0.962%	4,090,799	-16.653%
2026-02-18	24.1400	24.7800	23.7800	23.9100	-3.081%	5,953,677	-15.851%
2026-02-17	24.2000	24.9400	23.6700	24.6700	+2.493%	7,272,140	-18.443%
2026-02-13	23.1200	24.1700	22.8800	24.0700	+5.293%	5,424,762	-16.410%
2026-02-12	22.6500	23.5700	22.4924	22.8600	+2.008%	5,006,230	-11.986%
2026-02-11	22.6400	22.8200	22.0350	22.4100	-0.311%	5,196,667	-10.219%
2026-02-10	23.2400	23.3000	22.3750	22.4800	-2.726%	3,763,684	-10.498%
2026-02-09	22.7500	23.2000	22.5500	23.1100	+0.260%	4,407,648	-12.938%
2026-02-06	22.4600	23.3750	22.2750	23.0500	+3.642%	4,586,107	-12.711%
2026-02-05	22.3400	22.7600	21.6800	22.2400	-1.680%	3,569,564	-9.532%
2026-02-04	22.3000	22.9050	21.9450	22.6200	+2.399%	4,314,547	-11.052%
2026-02-03	22.4200	23.1400	21.9700	22.0900	-0.674%	4,656,437	-8.918%
2026-02-02	21.8100	22.5450	21.5400	22.2400	+2.018%	3,888,181	-9.532%
2026-01-30	20.5200	22.0000	20.5200	21.8000	+5.162%	6,085,478	-7.706%
2026-01-29	21.4100	21.7800	20.6000	20.7300	-4.161%	4,824,722	-2.943%
2026-01-28	21.4200	22.0200	21.2200	21.6300	+0.886%	5,176,516	-6.981%
2026-01-27	21.4800	21.6000	21.0800	21.4400	-0.047%	3,286,431	-6.157%
2026-01-26	22.0200	22.1050	21.2000	21.4500	-3.378%	3,882,044	-6.200%
2026-01-23	22.5100	22.9900	22.1300	22.2000	-1.683%	2,905,515	-9.369%
2026-01-22	22.5500	23.0100	22.4600	22.5800	+1.438%	4,131,896	-10.895%
2026-01-21	22.1600	22.3000	21.6900	22.2600	+2.818%	4,347,481	-9.614%
2026-01-20	22.4800	22.6800	21.5800	21.6500	-6.962%	4,791,056	-7.067%
2026-01-16	23.1700	23.3300	22.8100	23.2700	-0.556%	3,583,859	-13.537%
2026-01-15	23.1600	23.4400	22.4200	23.4000	+1.651%	3,666,363	-14.017%
2026-01-14	23.1600	23.7300	22.7631	23.0200	+0.174%	5,290,607	-12.598%
2026-01-13	23.0200	23.3600	22.6900	22.9800	+1.817%	4,510,331	-12.446%
2026-01-12	22.9000	23.0050	22.3931	22.5700	-3.091%	5,524,017	-10.855%
2026-01-09	23.2600	23.4300	22.4100	23.2900	+2.284%	5,916,309	-13.611%
2026-01-08	21.6000	23.1850	21.5100	22.7700	+3.736%	5,268,296	-11.638%
2026-01-07	22.0600	22.4100	21.7750	21.9500	-0.408%	4,779,494	-8.337%
2026-01-06	20.2500	22.1300	20.1800	22.0400	+8.947%	8,903,851	-8.711%
2026-01-05	20.4400	20.9700	20.2300	20.2300	-2.459%	6,821,323	-0.544%
2026-01-02	20.4000	20.9755	19.8700	20.7400	+3.287%	6,752,722	-2.989%
2025-12-31	20.2500	20.4000	20.0450	20.0800	-0.545%	5,055,974	+0.199%
2025-12-30	20.3400	20.5050	20.1700	20.1900	-1.175%	4,839,644	-0.347%
2025-12-29	19.6600	20.5350	19.5287	20.4300	+3.234%	7,689,267	-1.517%
2025-12-26	19.6400	19.8900	19.5500	19.7900	+0.355%	4,488,436	+1.668%
2025-12-24	19.3700	19.8550	19.2100	19.7200	+2.442%	3,261,051	+2.028%
2025-12-23	19.3150	19.6000	19.1500	19.2500	-0.156%	6,049,917	+4.519%
2025-12-22	19.7300	19.9800	19.1700	19.2800	-2.577%	6,574,553	+4.357%
2025-12-19	19.5500	19.9500	19.5000	19.7900	+0.866%	9,292,794	+1.668%
2025-12-18	19.8000	20.0200	19.6100	19.6200	-0.254%	5,366,397	+2.548%
2025-12-17	19.8200	20.3550	19.5350	19.6700	+0.153%	7,185,416	+2.288%
2025-12-16	19.9900	20.0250	19.4550	19.6400	-0.406%	5,061,092	+2.444%
2025-12-15	20.2000	20.2000	19.5200	19.7200	-1.646%	8,711,590	+2.028%
2025-12-12	20.0500	20.3400	19.9000	20.0500	+0.552%	5,015,788	+0.349%
2025-12-11	19.5300	20.0900	19.4500	19.9400	+2.099%	6,304,225	+0.903%
2025-12-10	18.8200	19.8850	18.7350	19.5300	+2.681%	7,635,273	+3.021%
2025-12-09	19.4000	19.6400	19.0000	19.0200	-3.206%	5,913,215	+5.783%
2025-12-08	18.8200	19.7100	18.6600	19.6500	+4.355%	8,844,207	+2.392%
2025-12-05	19.1400	19.2200	18.8200	18.8300	-0.947%	6,243,890	+6.851%
2025-12-04	19.1300	19.2883	18.8250	19.0100	0.000%	5,755,696	+5.839%
2025-12-03	18.6900	19.2300	18.4500	19.0100	+2.204%	8,839,547	+5.839%
2025-12-02	18.8900	19.0400	18.5100	18.6000	-2.002%	7,873,195	+8.172%
2025-12-01	17.3800	19.3450	17.3039	18.9800	+9.018%	19,082,817	+6.006%
2025-11-28	17.4400	17.5900	17.2900	17.4100	+0.230%	3,055,331	+15.566%
2025-11-26	17.0300	17.8100	16.9611	17.3700	+2.781%	8,935,779	+15.832%
2025-11-25	15.8550	17.1553	15.8550	16.9000	+8.612%	15,683,459	+19.053%
2025-11-24	15.0150	15.7500	15.0150	15.5600	+4.781%	18,628,902	+29.306%
2025-11-21	15.3000	15.5500	14.2750	14.8500	-6.131%	29,268,411	+35.488%
2025-11-20	15.8600	16.5300	15.4250	15.8200	-24.810%	41,134,550	+27.181%
2025-11-19	21.1900	21.3200	20.8800	21.0400	-0.284%	9,501,202	-4.373%
2025-11-18	21.2500	21.3500	20.8550	21.1000	-1.632%	8,053,938	-4.645%
2025-11-17	22.0600	22.4300	21.3650	21.4500	-2.500%	9,805,650	-6.200%
2025-11-14	21.8500	22.1500	21.7450	22.0000	+0.045%	6,283,864	-8.545%
2025-11-13	22.2900	22.6700	21.8650	21.9900	-1.830%	4,312,995	-8.504%
2025-11-12	21.7300	22.5100	21.7100	22.4000	+2.004%	5,635,740	-10.179%
2025-11-11	22.3100	22.5200	21.8240	21.9600	-2.095%	8,376,286	-8.379%
2025-11-10	23.1000	23.2500	22.2735	22.4300	-2.095%	7,185,610	-10.299%
2025-11-07	22.6300	23.0500	22.3800	22.9100	+1.103%	6,013,190	-12.178%
2025-11-06	23.7000	23.9900	22.5800	22.6600	-4.186%	6,035,812	-11.209%
2025-11-05	23.5100	24.0400	23.2850	23.6500	+0.212%	5,265,639	-14.926%
2025-11-04	23.9900	24.0900	23.4000	23.6000	-2.600%	4,784,053	-14.746%
2025-11-03	24.4000	25.2100	23.9100	24.2300	-1.021%	6,599,158	-16.962%
2025-10-31	23.9900	24.5300	23.4850	24.4800	+2.298%	5,926,711	-17.810%
2025-10-30	24.6600	24.6950	23.7900	23.9300	-3.934%	7,596,429	-15.921%
2025-10-29	25.7300	25.8600	24.8100	24.9100	-4.523%	5,935,477	-19.229%
2025-10-28	26.0000	26.4150	25.6100	26.0900	+0.192%	3,331,594	-22.882%
2025-10-27	26.8400	26.8900	25.9150	26.0400	-3.556%	5,682,328	-22.734%
2025-10-24	27.1500	27.4000	26.9550	27.0000	-0.185%	4,165,113	-25.481%
2025-10-23	26.0400	27.2150	26.0300	27.0500	+3.759%	5,179,814	-25.619%
2025-10-22	26.3600	26.6900	26.0000	26.0700	-1.138%	5,323,294	-22.823%
2025-10-21	25.8500	26.6550	25.7500	26.3700	+2.289%	3,859,093	-23.701%
2025-10-20	26.4800	26.8801	25.7400	25.7800	-2.717%	4,685,528	-21.955%
2025-10-17	25.7500	26.6050	25.7200	26.5000	+1.884%	5,926,098	-24.075%
2025-10-16	25.7800	26.0100	25.5300	26.0100	+0.814%	5,565,410	-22.645%
2025-10-15	26.2500	26.3400	25.6900	25.8000	-1.149%	4,989,198	-22.016%
2025-10-14	25.3700	26.6550	25.2702	26.1000	+1.202%	6,751,795	-22.912%
2025-10-13	25.4700	26.0450	25.3300	25.7900	+3.078%	7,447,713	-21.985%
2025-10-10	25.8500	26.0600	24.8550	25.0200	-2.873%	6,979,710	-19.584%
2025-10-09	26.1800	26.4700	25.7450	25.7600	-0.923%	5,436,759	-21.894%
2025-10-08	26.1100	26.6400	25.7700	26.0000	+1.246%	7,102,843	-22.615%
2025-10-07	26.3200	26.9500	25.6600	25.6800	-2.838%	7,010,443	-21.651%
2025-10-06	25.5850	26.7050	25.2100	26.4300	+2.125%	8,420,883	-23.874%
2025-10-03	25.8300	26.1850	25.6400	25.8800	+0.857%	6,026,742	-22.257%
2025-10-02	25.4300	25.8700	25.2100	25.6600	+0.039%	4,904,433	-21.590%
2025-10-01	25.6600	26.0200	24.9600	25.6500	-0.427%	8,248,372	-21.559%
2025-09-30	26.0200	26.0400	25.2900	25.7600	-1.151%	4,136,433	-21.894%
2025-09-29	26.7200	26.8000	25.4500	26.0600	-2.251%	6,513,038	-22.794%
2025-09-26	25.9000	26.6750	25.8100	26.6600	+3.173%	6,427,095	-24.531%
2025-09-25	26.4700	26.5000	25.2350	25.8400	-3.510%	7,687,517	-22.136%
2025-09-24	26.6500	26.8650	26.3300	26.7800	+0.828%	6,444,864	-24.869%
2025-09-23	26.0700	26.7700	25.9550	26.5600	+2.548%	7,053,900	-24.247%
2025-09-22	25.1450	26.3150	25.0600	25.9000	+3.228%	12,574,489	-22.317%
2025-09-19	26.2500	26.2500	24.9300	25.0900	-4.564%	10,546,552	-19.809%
2025-09-18	25.9900	26.4200	25.8700	26.2900	+2.176%	6,771,730	-23.469%
2025-09-17	26.1000	26.6600	25.6700	25.7300	-1.115%	7,853,301	-21.803%
2025-09-16	26.5100	26.5200	25.6250	26.0200	-1.663%	8,220,569	-22.675%
2025-09-15	27.4200	27.4412	26.3250	26.4600	-2.756%	7,499,725	-23.961%
2025-09-12	27.6200	27.8200	27.0200	27.2100	-2.368%	5,153,842	-26.057%
2025-09-11	28.2400	28.2600	27.5000	27.8700	-1.030%	6,499,595	-27.808%
2025-09-10	28.0000	28.3600	27.7500	28.1600	-0.213%	5,568,297	-28.551%
2025-09-09	28.5300	28.5550	27.9400	28.2200	-0.913%	5,986,857	-28.703%
2025-09-08	29.5900	29.6350	27.7000	28.4800	-3.162%	11,482,943	-29.354%
2025-09-05	31.8800	32.0250	29.4100	29.4100	-7.719%	10,018,425	-31.588%
2025-09-04	30.9800	32.3200	30.8900	31.8700	+4.287%	7,499,689	-36.869%
2025-09-03	29.7700	30.6800	29.6450	30.5600	+3.383%	6,785,606	-34.162%
2025-09-02	28.9800	29.6800	28.5560	29.5600	+1.198%	6,907,116	-31.935%
2025-08-29	29.3100	29.7900	29.0450	29.2100	-0.511%	6,943,550	-31.119%
2025-08-28	29.3200	30.3000	28.3800	29.3600	-6.912%	17,267,611	-31.471%
2025-08-27	31.3600	32.2200	31.3600	31.5400	+0.606%	9,095,752	-36.208%
2025-08-26	31.0300	31.4800	31.0200	31.3500	+0.707%	6,775,520	-35.821%
2025-08-25	31.0900	31.4800	30.9084	31.1300	+0.129%	4,528,075	-35.368%
2025-08-22	29.4900	31.1250	29.4300	31.0900	+5.676%	4,793,856	-35.285%
2025-08-21	29.3700	29.7300	29.2000	29.4200	-0.675%	3,304,569	-31.611%
2025-08-20	29.8200	30.2250	29.2700	29.6200	-0.671%	4,375,953	-32.073%
2025-08-19	29.9700	30.5600	29.6350	29.8200	-1.127%	4,798,132	-32.529%
2025-08-18	28.7350	30.2600	28.7200	30.1600	+5.160%	6,902,636	-33.289%
2025-08-15	28.9800	29.0800	28.3900	28.6800	-0.104%	3,769,024	-29.847%
2025-08-14	28.9900	29.1600	28.5800	28.7100	-3.007%	3,374,307	-29.920%
2025-08-13	28.5600	29.6150	28.4600	29.6000	+3.787%	4,675,468	-32.027%
2025-08-12	28.1700	29.0300	28.0900	28.5200	+2.003%	4,129,521	-29.453%
2025-08-11	28.5900	28.7562	27.8100	27.9600	-1.929%	4,387,020	-28.040%
2025-08-08	29.2500	29.3850	28.3050	28.5100	-2.663%	3,296,104	-29.428%
2025-08-07	29.5200	29.6750	28.9400	29.2900	+0.618%	3,409,094	-31.308%
2025-08-06	29.0000	30.2500	28.9550	29.1100	+0.622%	5,129,609	-30.883%
2025-08-05	28.8600	29.2300	28.4000	28.9300	+0.451%	4,512,139	-30.453%
2025-08-04	28.6300	29.2100	28.4950	28.8000	+2.236%	4,643,690	-30.139%
2025-08-01	28.3100	28.3900	27.6900	28.1700	-2.728%	8,824,532	-28.576%
2025-07-31	30.1100	30.2400	28.8150	28.9600	-3.627%	4,679,319	-30.525%
2025-07-30	31.1600	31.4000	29.7900	30.0500	-2.877%	4,839,866	-33.045%
2025-07-29	31.1500	31.3900	30.7050	30.9400	-0.226%	4,044,946	-34.971%
2025-07-28	31.8500	31.8500	30.8100	31.0100	-1.743%	5,399,930	-35.118%
2025-07-25	31.6900	31.7400	30.9300	31.5600	+0.414%	3,723,386	-36.248%
2025-07-24	32.7800	32.9500	31.3400	31.4300	-4.786%	4,828,960	-35.985%
2025-07-23	33.4800	33.6700	32.9800	33.0100	-0.302%	2,981,418	-39.049%
2025-07-22	32.5500	33.3600	32.4100	33.1100	+2.318%	5,056,465	-39.233%
2025-07-21	32.1500	33.1900	32.0000	32.3600	+1.825%	4,529,403	-37.824%
2025-07-18	31.4500	31.8300	31.0800	31.7800	+0.221%	4,055,588	-36.690%
2025-07-17	30.7700	31.9200	30.7434	31.7100	+3.021%	3,909,440	-36.550%
2025-07-16	31.2300	31.4400	30.1100	30.7800	-1.315%	4,111,148	-34.633%
2025-07-15	32.0000	32.3500	31.1300	31.1900	-2.226%	4,063,739	-35.492%
2025-07-14	32.7400	32.7400	31.5000	31.9000	-2.862%	5,253,890	-36.928%
2025-07-11	33.0200	33.3100	32.6115	32.8400	-2.407%	5,319,587	-38.733%
2025-07-10	32.9500	33.9600	32.7700	33.6500	+2.124%	4,073,237	-40.208%
2025-07-09	33.6300	33.8700	32.8050	32.9500	-1.671%	5,990,972	-38.938%
2025-07-08	33.1100	33.9000	32.7610	33.5100	+2.165%	7,767,792	-39.958%
2025-07-07	32.8100	33.2100	32.4600	32.8000	-1.026%	5,673,195	-38.659%
2025-07-03	32.7200	33.4400	32.7200	33.1400	+1.098%	2,765,646	-39.288%
2025-07-02	32.2600	32.8900	31.8300	32.7800	+1.960%	5,603,789	-38.621%
2025-07-01	29.8700	32.4500	29.7650	32.1500	+7.310%	7,497,510	-37.418%
2025-06-30	30.1800	30.2300	29.6000	29.9600	-0.333%	4,770,787	-32.844%
2025-06-27	29.3700	30.2700	29.2600	30.0600	+3.157%	5,144,916	-33.067%
2025-06-26	28.8900	29.2300	28.4200	29.1400	+1.145%	3,880,778	-30.954%
2025-06-25	28.7600	28.9950	28.3100	28.8100	+0.348%	5,707,234	-30.163%
2025-06-24	28.9700	29.1650	28.3450	28.7100	-0.209%	5,780,313	-29.920%
2025-06-23	28.0400	28.8950	27.5852	28.7700	+1.841%	5,797,230	-30.066%
2025-06-20	28.0600	28.2700	27.7050	28.2500	+2.133%	10,346,486	-28.779%
2025-06-18	27.2200	28.2000	27.1400	27.6600	+1.954%	7,239,864	-27.260%
2025-06-17	25.6700	27.7300	25.5400	27.1300	+5.033%	8,635,161	-25.839%
2025-06-16	25.5900	26.2200	25.4300	25.8300	+2.459%	5,745,942	-22.106%
2025-06-13	25.8200	26.4300	24.9400	25.2100	-3.447%	5,886,894	-20.190%
2025-06-12	26.0000	26.2900	25.8400	26.1100	-0.571%	4,446,306	-22.941%
2025-06-11	26.7800	27.1400	26.1150	26.2600	-1.463%	4,102,585	-23.382%
2025-06-10	27.1100	27.2900	26.5550	26.6500	-0.671%	4,772,467	-24.503%
2025-06-09	26.9300	27.4400	26.6500	26.8300	+0.751%	4,724,120	-25.009%
2025-06-06	26.6600	26.9700	26.4200	26.6300	+0.150%	4,339,043	-24.446%
2025-06-05	26.6300	27.0400	26.3500	26.5900	-1.664%	5,165,129	-24.332%
2025-06-04	27.1600	27.3200	26.6500	27.0400	-0.405%	6,019,138	-25.592%
2025-06-03	26.8300	27.5300	26.5500	27.1500	+1.571%	6,370,301	-25.893%
2025-06-02	27.9500	28.0350	26.4500	26.7300	-4.943%	9,521,764	-24.729%
2025-05-30	28.4200	28.7400	27.8600	28.1200	-1.610%	6,155,197	-28.450%
2025-05-29	31.2200	31.3000	28.0800	28.5800	-6.234%	11,888,041	-29.601%
2025-05-28	30.7400	30.8200	30.1300	30.4800	-0.196%	8,570,626	-33.990%
2025-05-27	30.9100	31.1100	30.2600	30.5400	+0.892%	7,606,968	-34.119%
2025-05-23	30.8600	31.1600	30.1900	30.2700	-3.537%	4,249,730	-33.532%
2025-05-22	31.1300	31.6600	30.9900	31.3800	+0.674%	4,085,302	-35.883%
2025-05-21	32.9000	33.2400	31.1200	31.1700	-6.844%	4,526,570	-35.451%
2025-05-20	34.1800	34.2900	33.3800	33.4600	-0.357%	4,007,784	-39.868%
2025-05-19	32.9200	33.8500	32.7000	33.5800	-0.533%	5,259,972	-40.083%
2025-05-16	34.1300	34.2000	33.5000	33.7600	-0.618%	5,680,716	-40.403%
2025-05-15	34.0600	34.1100	33.3500	33.9700	-0.176%	2,665,767	-40.771%
2025-05-14	33.6300	34.6400	33.3750	34.0300	+1.069%	3,641,015	-40.876%
2025-05-13	33.6300	33.8200	33.1400	33.6700	+0.718%	3,073,046	-40.244%
2025-05-12	32.9000	34.6600	32.7900	33.4300	+7.665%	4,863,898	-39.815%
2025-05-09	31.8800	32.0600	30.9700	31.0500	-2.174%	2,329,384	-35.201%
2025-05-08	31.0900	31.9150	30.7700	31.7400	+4.100%	3,140,459	-36.610%
2025-05-07	30.3800	30.8250	29.8700	30.4900	+2.076%	2,509,756	-34.011%
2025-05-06	29.9300	30.2800	29.7400	29.8700	-1.484%	2,627,807	-32.641%
2025-05-05	30.9000	30.9400	30.2700	30.3200	-2.789%	3,307,278	-33.641%
2025-05-02	30.7500	31.3700	30.5600	31.1900	+3.794%	2,876,794	-35.492%
2025-05-01	30.6700	30.7800	29.9800	30.0500	-1.508%	3,911,434	-33.045%
2025-04-30	30.0100	30.5600	29.3000	30.5100	-1.038%	2,772,186	-34.054%
2025-04-29	30.8800	31.5200	30.4100	30.8300	-1.249%	3,526,797	-34.739%
2025-04-28	29.8500	31.2990	29.8100	31.2200	+5.544%	5,691,493	-35.554%
2025-04-25	29.7100	29.8700	29.0100	29.5800	-0.571%	2,874,976	-31.981%
2025-04-24	28.9000	29.7900	28.5300	29.7500	+3.514%	3,868,499	-32.370%
2025-04-23	30.0000	30.8000	28.5800	28.7400	-0.035%	5,209,314	-29.993%
2025-04-22	28.1600	29.1000	28.0900	28.7500	+3.753%	3,941,508	-30.017%
2025-04-21	28.2300	28.3250	27.0600	27.7100	-2.498%	5,032,625	-27.391%
2025-04-17	27.3900	28.6800	27.3900	28.4200	+3.345%	4,852,741	-29.205%
2025-04-16	27.3900	27.9600	27.0850	27.5000	-0.471%	4,168,359	-26.836%
2025-04-15	28.4100	28.6100	27.2900	27.6300	-3.560%	4,784,173	-27.181%
2025-04-14	27.7500	28.8900	27.3300	28.6500	+7.545%	10,021,768	-29.773%
2025-04-11	27.3900	27.6600	25.8900	26.6400	-3.548%	7,878,176	-24.474%
2025-04-10	28.9400	29.2300	26.7846	27.6200	-7.964%	6,803,820	-27.154%
2025-04-09	26.0300	30.2263	25.5350	30.0100	+17.640%	7,946,035	-32.956%
2025-04-08	27.5400	28.0000	24.9600	25.5100	-5.971%	7,841,065	-21.129%
2025-04-07	25.8700	28.3300	25.3192	27.1300	-0.586%	9,575,337	-25.839%
2025-04-04	26.8100	27.7950	25.4100	27.2900	-2.011%	9,961,639	-26.273%
2025-04-03	30.0400	30.0400	27.5000	27.8500	-12.339%	8,688,054	-27.756%
2025-04-02	30.1500	32.0500	30.1500	31.7700	+3.722%	4,263,395	-36.670%
2025-04-01	30.4800	30.9200	29.9490	30.6300	+1.022%	4,712,050	-34.313%
2025-03-31	30.4500	30.9200	29.8500	30.3200	-2.036%	7,184,668	-33.641%
2025-03-28	31.6100	31.9600	30.7500	30.9500	-2.978%	3,958,569	-34.992%
2025-03-27	31.5700	32.3500	30.8200	31.9000	+0.346%	3,363,408	-36.928%
2025-03-26	32.2500	32.4250	31.4200	31.7900	-1.273%	4,588,241	-36.710%
2025-03-25	32.4300	32.7600	31.9400	32.2000	-0.679%	4,599,150	-37.516%
2025-03-24	30.9500	32.7500	30.7500	32.4200	+7.067%	6,669,610	-37.940%
2025-03-21	29.5800	30.5600	29.2100	30.2800	+0.598%	33,641,199	-33.554%
2025-03-20	29.7600	30.9700	29.7600	30.1000	-0.463%	5,258,880	-33.156%
2025-03-19	29.6600	30.5000	29.1800	30.2400	+0.867%	5,771,428	-33.466%
2025-03-18	30.0000	30.5300	29.4500	29.9800	-0.860%	4,003,617	-32.889%
2025-03-17	29.5000	30.4600	29.0700	30.2400	+2.508%	5,379,326	-33.466%
2025-03-14	28.9400	29.7200	28.7200	29.5000	+3.691%	5,189,106	-31.797%
2025-03-13	29.1100	29.3500	28.1100	28.4500	-2.868%	4,214,758	-29.279%
2025-03-12	30.3000	30.9700	29.1500	29.2900	-1.711%	4,684,960	-31.308%
2025-03-11	30.9700	31.8000	29.3800	29.8000	-2.167%	6,413,113	-32.483%
2025-03-10	31.8000	31.8700	29.4400	30.4600	-6.622%	8,232,444	-33.946%
2025-03-07	34.2600	34.2700	31.7100	32.6200	-4.620%	4,627,317	-38.320%
2025-03-06	34.1300	35.2100	33.7400	34.2000	-1.213%	4,147,772	-41.170%
2025-03-05	34.3400	35.1050	33.7000	34.6200	+1.080%	3,584,438	-41.883%
2025-03-04	34.8500	34.9000	32.9150	34.2500	-3.057%	5,654,935	-41.255%
2025-03-03	36.1300	36.8925	35.2600	35.3300	-2.484%	5,864,156	-43.051%
2025-02-28	35.8700	37.2900	35.1200	36.2300	+1.032%	6,640,259	-44.466%
2025-02-27	36.6500	38.2800	35.6000	35.8600	-12.707%	11,074,776	-43.893%
2025-02-26	40.9300	41.8700	40.7500	41.0800	+1.108%	7,178,314	-51.022%
2025-02-25	39.9250	40.6300	39.5500	40.6300	+1.906%	4,458,577	-50.480%
2025-02-24	39.4600	40.5600	38.6500	39.8700	+3.317%	4,715,582	-49.536%
2025-02-21	40.4500	40.6600	38.0200	38.5900	-4.338%	5,050,636	-47.862%
2025-02-20	39.9200	40.4400	39.7900	40.3400	+0.599%	3,587,961	-50.124%
2025-02-19	39.9100	40.4550	39.3900	40.1000	+0.250%	4,042,179	-49.825%
2025-02-18	38.4100	40.0300	38.2000	40.0000	+9.679%	7,730,060	-49.700%
2025-02-14	36.7500	36.7500	36.0600	36.4700	+0.110%	1,830,131	-44.831%
2025-02-13	36.2600	36.7400	36.0150	36.4300	+1.082%	2,302,493	-44.771%
2025-02-12	34.9100	36.1200	34.6500	36.0400	+1.664%	3,779,066	-44.173%
2025-02-11	35.2900	35.5100	34.7400	35.4500	-0.085%	3,906,614	-43.244%
2025-02-10	36.2200	36.2200	34.7100	35.4800	-1.142%	3,420,702	-43.292%

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

BBWI
Bath & Body Works, Inc.
stock NYSE