Bath & Body Works, Inc. (BBWI)
NYSE: BBWI · Real-Time Price · USD
33.43
+2.38 (7.67%)
At close: May 12, 2025, 4:00 PM
33.55
+0.12 (0.36%)
After-hours: May 12, 2025, 4:26 PM EDT
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.90 | 34.66 | 32.79 | 33.28 | - | 7.17% | 2,805,056 |
| May 9, 2025 | 31.88 | 32.06 | 30.97 | 31.05 | 31.05 | -2.17% | 2,329,384 |
| May 8, 2025 | 31.09 | 31.92 | 30.77 | 31.74 | 31.74 | 4.10% | 3,140,459 |
| May 7, 2025 | 30.38 | 30.83 | 29.87 | 30.49 | 30.49 | 2.08% | 2,509,756 |
| May 6, 2025 | 29.93 | 30.28 | 29.74 | 29.87 | 29.87 | -1.48% | 2,627,807 |
| May 5, 2025 | 30.90 | 30.94 | 30.27 | 30.32 | 30.32 | -2.79% | 3,307,278 |
| May 2, 2025 | 30.75 | 31.37 | 30.56 | 31.19 | 31.19 | 3.79% | 2,876,794 |
| May 1, 2025 | 30.67 | 30.78 | 29.98 | 30.05 | 30.05 | -1.51% | 3,911,434 |
| Apr 30, 2025 | 30.01 | 30.56 | 29.30 | 30.51 | 30.51 | -1.04% | 2,772,186 |
| Apr 29, 2025 | 30.88 | 31.52 | 30.41 | 30.83 | 30.83 | -1.25% | 3,526,797 |
| Apr 28, 2025 | 29.85 | 31.30 | 29.81 | 31.22 | 31.22 | 5.54% | 5,691,493 |
| Apr 25, 2025 | 29.71 | 29.87 | 29.01 | 29.58 | 29.58 | -0.57% | 3,024,976 |
| Apr 24, 2025 | 28.90 | 29.79 | 28.53 | 29.75 | 29.75 | 3.51% | 3,868,499 |
| Apr 23, 2025 | 30.00 | 30.80 | 28.58 | 28.74 | 28.74 | -0.03% | 5,209,314 |
| Apr 22, 2025 | 28.16 | 29.10 | 28.09 | 28.75 | 28.75 | 3.75% | 3,941,508 |
| Apr 21, 2025 | 28.23 | 28.33 | 27.06 | 27.71 | 27.71 | -2.50% | 5,032,625 |
| Apr 17, 2025 | 27.39 | 28.68 | 27.39 | 28.42 | 28.42 | 3.35% | 4,852,741 |
| Apr 16, 2025 | 27.39 | 27.96 | 27.09 | 27.50 | 27.50 | -0.47% | 4,168,359 |
| Apr 15, 2025 | 28.41 | 28.61 | 27.29 | 27.63 | 27.63 | -3.56% | 4,784,173 |
| Apr 14, 2025 | 27.75 | 28.89 | 27.33 | 28.65 | 28.65 | 7.55% | 10,021,768 |
| Apr 11, 2025 | 27.39 | 27.66 | 25.89 | 26.64 | 26.64 | -3.55% | 7,878,176 |
| Apr 10, 2025 | 28.94 | 29.23 | 26.79 | 27.62 | 27.62 | -7.96% | 6,803,820 |
| Apr 9, 2025 | 26.03 | 30.23 | 25.54 | 30.01 | 30.01 | 17.64% | 7,946,035 |
| Apr 8, 2025 | 27.54 | 28.00 | 24.96 | 25.51 | 25.51 | -5.97% | 7,841,065 |
| Apr 7, 2025 | 25.87 | 28.33 | 25.32 | 27.13 | 27.13 | -0.59% | 9,575,337 |
| Apr 4, 2025 | 26.81 | 27.80 | 25.41 | 27.29 | 27.29 | -2.01% | 9,961,639 |
| Apr 3, 2025 | 30.04 | 30.04 | 27.50 | 27.85 | 27.85 | -12.34% | 8,688,054 |
| Apr 2, 2025 | 30.15 | 32.05 | 30.15 | 31.77 | 31.77 | 3.72% | 4,263,395 |
| Apr 1, 2025 | 30.48 | 30.92 | 29.95 | 30.63 | 30.63 | 1.02% | 4,712,050 |
| Mar 31, 2025 | 30.45 | 30.92 | 29.85 | 30.32 | 30.32 | -2.04% | 7,184,668 |
| Mar 28, 2025 | 31.61 | 31.96 | 30.75 | 30.95 | 30.95 | -2.98% | 3,958,569 |
| Mar 27, 2025 | 31.57 | 32.35 | 30.82 | 31.90 | 31.90 | 0.35% | 3,363,408 |
| Mar 26, 2025 | 32.25 | 32.43 | 31.42 | 31.79 | 31.79 | -1.27% | 4,626,234 |
| Mar 25, 2025 | 32.43 | 32.76 | 31.94 | 32.20 | 32.20 | -0.68% | 4,757,688 |
| Mar 24, 2025 | 30.95 | 32.75 | 30.75 | 32.42 | 32.42 | 7.07% | 6,723,838 |
| Mar 21, 2025 | 29.58 | 30.56 | 29.21 | 30.28 | 30.28 | 0.60% | 42,058,470 |
| Mar 20, 2025 | 29.76 | 30.97 | 29.76 | 30.10 | 30.10 | -0.46% | 5,287,369 |
| Mar 19, 2025 | 29.66 | 30.50 | 29.18 | 30.24 | 30.24 | 0.87% | 5,886,939 |
| Mar 18, 2025 | 30.00 | 30.53 | 29.45 | 29.98 | 29.98 | -0.86% | 4,037,747 |
| Mar 17, 2025 | 29.50 | 30.46 | 29.07 | 30.24 | 30.24 | 2.51% | 5,437,869 |
| Mar 14, 2025 | 28.94 | 29.72 | 28.72 | 29.50 | 29.50 | 3.69% | 5,219,306 |
| Mar 13, 2025 | 29.11 | 29.35 | 28.11 | 28.45 | 28.45 | -2.87% | 4,320,291 |
| Mar 12, 2025 | 30.30 | 30.97 | 29.15 | 29.29 | 29.29 | -1.71% | 4,883,823 |
| Mar 11, 2025 | 30.97 | 31.80 | 29.38 | 29.80 | 29.80 | -2.17% | 6,502,646 |
| Mar 10, 2025 | 31.80 | 31.87 | 29.44 | 30.46 | 30.46 | -6.62% | 8,291,259 |
| Mar 7, 2025 | 34.26 | 34.27 | 31.71 | 32.62 | 32.62 | -4.62% | 4,653,415 |
| Mar 6, 2025 | 34.13 | 35.21 | 33.74 | 34.20 | 34.20 | -1.21% | 4,212,296 |
| Mar 5, 2025 | 34.34 | 35.11 | 33.70 | 34.62 | 34.62 | 1.08% | 3,736,753 |
| Mar 4, 2025 | 34.85 | 34.90 | 32.92 | 34.25 | 34.25 | -3.06% | 5,742,861 |
| Mar 3, 2025 | 36.13 | 36.89 | 35.26 | 35.33 | 35.33 | -2.48% | 6,003,751 |