Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	39.000	39.000	38.710	38.710	35.233	43
2022-06-21	42.000	42.000	42.000	42.000	38.227	0
2022-06-20	42.000	42.000	42.000	42.000	38.227	0
2022-06-17	42.000	42.000	42.000	42.000	38.227	0
2022-06-15	42.000	42.000	42.000	42.000	38.227	0
2022-06-14	42.000	42.000	42.000	42.000	38.227	50
2022-06-13	42.250	42.250	42.000	42.000	38.227	126
2022-06-10	42.480	42.480	42.480	42.480	38.664	10
2022-06-09	45.090	45.090	45.090	45.090	41.039	0
2022-06-08	45.090	45.090	45.090	45.090	41.039	9
2022-06-07	44.480	44.480	44.480	44.480	40.484	0
2022-06-06	43.910	44.480	43.910	44.480	40.484	1,000
2022-06-03	48.400	48.400	48.400	48.400	44.052	0
2022-06-02	48.400	48.400	48.400	48.400	44.052	0
2022-06-01	47.700	48.400	47.700	48.400	43.818	28
2022-05-31	50.000	50.000	50.000	50.000	45.109	0
2022-05-30	50.000	50.000	50.000	50.000	45.109	0
2022-05-27	50.000	50.000	50.000	50.000	45.109	0
2022-05-26	50.000	50.000	50.000	50.000	45.109	85
2022-05-25	47.520	47.520	47.520	47.520	42.872	101
2022-05-24	43.400	43.400	43.400	43.400	39.155	50
2022-05-23	47.050	47.050	46.700	46.700	42.132	135
2022-05-20	48.510	48.510	48.510	48.510	43.765	0
2022-05-19	47.850	50.050	47.850	48.510	43.765	375
2022-05-18	67.210	67.210	67.210	67.210	60.635	0
2022-05-17	67.210	67.210	67.210	67.210	60.635	0
2022-05-16	67.210	67.210	67.210	67.210	60.635	0
2022-05-13	67.210	67.210	67.210	67.210	60.635	0
2022-05-12	67.210	67.210	67.210	67.210	60.635	0
2022-05-11	67.210	67.210	67.210	67.210	60.635	0
2022-05-10	67.210	67.210	67.210	67.210	60.635	0
2022-05-09	67.210	67.210	67.210	67.210	60.635	0
2022-05-06	67.210	67.210	67.210	67.210	60.635	0
2022-05-05	67.210	67.210	67.210	67.210	60.635	0
2022-05-04	67.210	67.210	67.210	67.210	60.635	0
2022-05-03	67.210	67.210	67.210	67.210	60.635	0
2022-05-02	67.210	67.210	67.210	67.210	60.635	1
2022-04-29	65.400	65.400	65.400	65.400	59.002	0
2022-04-28	65.400	65.400	65.400	65.400	59.002	0
2022-04-27	65.400	65.400	65.400	65.400	59.002	0
2022-04-26	65.400	65.400	65.400	65.400	59.002	0
2022-04-25	65.100	65.400	65.100	65.400	59.002	49
2022-04-22	63.720	63.720	63.720	63.720	57.487	0
2022-04-20	63.720	63.720	63.720	63.720	57.487	0
2022-04-19	63.720	63.720	63.720	63.720	57.487	10
2022-04-18	61.700	61.700	61.700	61.700	55.664	0
2022-04-14	61.700	61.700	61.700	61.700	55.664	60
2022-04-13	55.130	55.130	55.130	55.130	49.737	0
2022-04-12	55.130	55.130	55.130	55.130	49.737	0
2022-04-11	55.130	55.130	55.130	55.130	49.737	0
2022-04-08	55.130	55.130	55.130	55.130	49.737	1
2022-04-07	55.550	55.550	55.550	55.550	50.116	0
2022-04-06	55.550	55.550	55.550	55.550	50.116	0
2022-04-05	55.550	55.550	55.550	55.550	50.116	0
2022-04-04	55.550	55.550	55.550	55.550	50.116	80
2022-04-01	66.000	66.000	66.000	66.000	59.544	0
2022-03-31	66.000	66.000	66.000	66.000	59.544	0
2022-03-30	66.000	66.000	66.000	66.000	59.544	0
2022-03-29	66.000	66.000	66.000	66.000	59.544	0
2022-03-28	66.000	66.000	66.000	66.000	59.544	0

← NewerPage 19 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.