Bath & Body Works Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	51.000	51.000	51.000	51.000	46.861	0
2022-09-14	51.000	51.000	51.000	51.000	46.861	0
2022-09-13	51.000	51.000	51.000	51.000	46.861	0
2022-09-12	51.000	51.000	51.000	51.000	46.861	0
2022-09-09	51.000	51.000	51.000	51.000	46.861	2
2022-09-08	51.100	51.100	51.100	51.100	46.952	0
2022-09-06	51.100	51.100	51.100	51.100	46.952	0
2022-09-05	51.100	51.100	51.100	51.100	46.952	0
2022-09-02	51.000	51.100	51.000	51.100	46.952	58
2022-09-01	47.720	47.720	47.720	47.720	43.847	1
2022-08-31	48.550	48.550	48.550	48.550	44.609	1
2022-08-30	47.350	47.350	47.350	47.350	43.507	0
2022-08-29	47.350	47.350	47.350	47.350	43.507	1
2022-08-26	47.700	47.700	47.700	47.700	43.828	0
2022-08-25	47.700	47.700	47.700	47.700	43.828	13
2022-08-24	46.700	46.700	46.700	46.700	42.910	0
2022-08-23	46.700	46.700	46.700	46.700	42.910	50
2022-08-22	46.300	46.300	46.300	46.300	42.542	0
2022-08-19	46.300	46.300	46.300	46.300	42.542	0
2022-08-18	46.300	46.300	46.300	46.300	42.542	0
2022-08-17	46.300	46.300	46.300	46.300	42.302	0
2022-08-16	46.300	46.300	46.300	46.300	42.141	0
2022-08-15	46.300	46.300	46.300	46.300	42.141	0
2022-08-12	46.300	46.300	46.300	46.300	42.141	0
2022-08-11	46.300	46.300	46.300	46.300	42.141	0
2022-08-10	46.300	46.300	46.300	46.300	42.141	0
2022-08-09	46.300	46.300	46.300	46.300	42.141	1
2022-08-08	48.700	48.700	48.700	48.700	44.325	0
2022-08-05	48.700	48.700	48.700	48.700	44.325	0
2022-08-04	48.700	48.700	48.700	48.700	44.325	0
2022-08-03	48.700	48.700	48.700	48.700	44.325	0
2022-08-02	48.100	48.700	48.100	48.700	44.325	118
2022-08-01	45.180	45.180	45.180	45.180	41.121	0
2022-07-29	45.180	45.180	45.180	45.180	41.121	1
2022-07-28	44.280	44.280	44.280	44.280	40.302	0
2022-07-27	44.280	44.280	44.280	44.280	40.302	0
2022-07-26	44.280	44.280	44.280	44.280	40.302	0
2022-07-25	45.700	45.700	44.280	44.280	40.302	152
2022-07-22	45.180	45.540	45.180	45.270	41.203	7
2022-07-21	42.630	45.540	42.630	45.540	41.449	29
2022-07-20	39.400	40.060	39.400	40.060	36.461	339
2022-07-19	35.350	35.350	35.350	35.350	32.174	0
2022-07-18	35.350	35.350	35.350	35.350	32.174	0
2022-07-15	35.350	35.350	35.350	35.350	32.174	0
2022-07-14	35.350	35.350	35.350	35.350	32.174	0
2022-07-13	35.350	35.350	35.350	35.350	32.174	0
2022-07-12	35.350	35.350	35.350	35.350	32.174	0
2022-07-11	35.350	35.350	35.350	35.350	32.174	0
2022-07-08	35.350	35.350	35.350	35.350	32.174	0
2022-07-07	35.350	35.350	35.350	35.350	32.174	0
2022-07-06	35.350	35.350	35.350	35.350	32.174	0
2022-07-05	35.350	35.350	35.350	35.350	32.174	0
2022-07-04	35.350	35.350	35.350	35.350	32.174	0
2022-07-01	35.350	35.350	35.350	35.350	32.174	0
2022-06-30	35.350	35.350	35.350	35.350	32.174	250
2022-06-29	38.260	38.260	38.260	38.260	34.823	0
2022-06-28	38.260	38.260	38.260	38.260	34.823	4
2022-06-27	40.000	40.000	40.000	40.000	36.407	15
2022-06-24	38.710	38.710	38.710	38.710	35.233	0
2022-06-23	38.710	38.710	38.710	38.710	35.233	0

← NewerPage 18 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1722 USD
2026-06-02	0.1750 USD
2026-02-18	0.1763 USD
2025-11-18	0.3646 USD
2025-08-20	0.1836 USD
2025-06-04	0.1866 USD
2025-02-19	0.1959 USD
2024-11-19	0.2048 USD
2024-08-21	0.1897 USD
2024-06-05	0.1826 USD
2024-02-21	0.1683 USD
2023-11-14	0.1660 USD
2023-08-16	0.1681 USD
2023-05-31	0.1621 USD
2023-02-15	0.1758 USD
2022-11-17	0.2623 USD
2022-11-16	0.1774 USD
2022-08-18	0.2611 USD
2022-08-17	0.1766 USD
2022-06-02	0.2573 USD
2022-06-01	0.1740 USD
2022-02-17	0.2529 USD
2022-02-16	0.1710 USD
2021-11-18	0.2133 USD
2021-11-17	0.1442 USD
2021-08-19	0.1969 USD
2021-08-18	0.1332 USD
2021-06-02	0.1889 USD
2020-02-20	0.3475 USD
2019-11-21	0.3132 USD
2019-08-22	0.3050 USD
2019-05-30	0.2920 USD
2019-02-20	0.2894 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.