Skip to main content
Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
18.83
-0.18 (-0.95%)
At close: Dec 5, 2025, 4:00 PM EST
18.87
+0.04 (0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST

Bath & Body Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1419.2218.8218.8318.83-0.95%6,243,034
Dec 4, 202519.1319.2918.8319.0119.01-5,754,191
Dec 3, 202518.6919.2318.4519.0119.012.20%8,839,177
Dec 2, 202518.8919.0418.5118.6018.60-2.00%7,865,817
Dec 1, 202517.3819.3517.3018.9818.989.02%19,079,845
Nov 28, 202517.4417.5917.2917.4117.410.23%3,053,437
Nov 26, 202517.0317.8116.9617.3717.372.78%8,925,166
Nov 25, 202515.8617.1615.8616.9016.908.61%15,286,658
Nov 24, 202515.0215.7515.0215.5615.564.78%18,319,300
Nov 21, 202515.3015.5514.2814.8514.85-6.13%29,157,333
Nov 20, 202515.8616.5315.4315.8215.62-24.81%41,097,488
Nov 19, 202521.1921.3220.8821.0420.77-0.28%9,501,202
Nov 18, 202521.2521.3520.8621.1020.83-1.63%8,053,938
Nov 17, 202522.0622.4321.3721.4521.18-2.50%9,805,650
Nov 14, 202521.8522.1521.7522.0021.720.05%6,283,864
Nov 13, 202522.2922.6721.8721.9921.71-1.83%4,312,995
Nov 12, 202521.7322.5121.7122.4022.122.00%5,635,740
Nov 11, 202522.3122.5221.8221.9621.68-2.10%8,378,628
Nov 10, 202523.1023.2522.2722.4322.15-2.10%7,185,610
Nov 7, 202522.6323.0522.3822.9122.621.10%6,013,190
Nov 6, 202523.7023.9922.5822.6622.37-4.19%6,036,172
Nov 5, 202523.5124.0423.2923.6523.350.21%5,265,639
Nov 4, 202523.9924.0923.4023.6023.30-2.60%4,784,053
Nov 3, 202524.4025.2123.9124.2323.92-1.02%6,599,158
Oct 31, 202523.9924.5323.4924.4824.172.30%5,926,711
Oct 30, 202524.6624.7023.7923.9323.63-3.93%7,605,679
Oct 29, 202525.7325.8624.8124.9124.60-4.52%5,935,477
Oct 28, 202526.0026.4225.6126.0925.760.19%3,331,594
Oct 27, 202526.8426.8925.9226.0425.71-3.56%5,682,328
Oct 24, 202527.1527.4026.9627.0026.66-0.18%4,165,113
Oct 23, 202526.0427.2226.0327.0526.713.76%5,179,814
Oct 22, 202526.3626.6926.0026.0725.74-1.14%5,323,294
Oct 21, 202525.8526.6625.7526.3726.042.29%3,859,093
Oct 20, 202526.4826.8825.7425.7825.45-2.72%4,685,528
Oct 17, 202525.7526.6125.7226.5026.161.88%5,926,098
Oct 16, 202525.7826.0125.5326.0125.680.81%5,565,410
Oct 15, 202526.2526.3425.6925.8025.47-1.15%4,989,198
Oct 14, 202525.3726.6625.2726.1025.771.20%6,751,795
Oct 13, 202525.4726.0525.3325.7925.463.08%7,447,713
Oct 10, 202525.8526.0624.8625.0224.70-2.87%6,979,710
Oct 9, 202526.1826.4725.7525.7625.43-0.92%5,436,759
Oct 8, 202526.1126.6425.7726.0025.671.25%7,102,843
Oct 7, 202526.3226.9525.6625.6825.36-2.84%7,010,443
Oct 6, 202525.5926.7125.2126.4326.102.13%8,420,883
Oct 3, 202525.8326.1925.6425.8825.550.86%6,026,742
Oct 2, 202525.4325.8725.2125.6625.340.04%4,904,433
Oct 1, 202525.6626.0224.9625.6525.33-0.43%8,248,372
Sep 30, 202526.0226.0425.2925.7625.43-1.15%4,136,433
Sep 29, 202526.7226.8025.4526.0625.73-2.25%6,513,038
Sep 26, 202525.9026.6825.8126.6626.323.17%6,427,095