Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	34.890	35.039	34.522	34.522	33.325	105
2024-08-23	34.646	35.200	34.392	35.160	33.941	582
2024-08-22	34.580	34.708	33.560	33.940	32.571	364
2024-08-21	33.780	34.288	33.712	34.288	32.904	265
2024-08-20	34.090	34.110	33.010	33.055	31.721	265
2024-08-19	33.827	34.428	33.770	34.400	33.012	4,920
2024-08-16	32.810	34.104	32.770	33.921	32.552	1,904
2024-08-15	33.486	33.486	32.720	32.770	31.448	776
2024-08-14	31.990	31.990	31.151	31.151	29.894	31
2024-08-13	31.560	31.979	31.440	31.440	30.171	312
2024-08-12	31.480	31.480	31.110	31.360	30.095	813
2024-08-09	32.000	32.000	31.414	31.510	30.239	1,000
2024-08-08	30.905	31.621	30.905	31.530	30.258	2,543
2024-08-07	32.260	32.260	30.989	30.989	29.739	4,728
2024-08-06	31.540	32.050	31.375	31.940	30.651	1,450
2024-08-05	31.740	31.740	30.845	31.119	29.864	6,989
2024-08-02	33.690	33.930	33.032	33.310	31.966	2,552
2024-08-01	37.110	37.110	34.905	35.000	33.588	253
2024-07-31	36.985	37.170	36.840	36.930	35.439	2,208
2024-07-30	35.308	36.340	35.270	36.202	34.742	9,894
2024-07-29	34.722	35.270	34.645	35.045	33.631	26,493
2024-07-26	33.610	34.390	33.610	34.100	32.724	3,070
2024-07-25	33.963	34.190	33.510	33.640	32.283	1,237
2024-07-24	35.660	35.695	34.740	34.790	33.386	8,435
2024-07-23	37.241	37.241	37.058	37.082	35.585	449
2024-07-22	37.898	37.898	36.740	37.232	35.730	1,104
2024-07-19	38.666	38.725	37.560	37.560	36.044	1,478
2024-07-18	39.450	41.010	38.870	38.870	37.302	34,962
2024-07-17	38.780	39.680	38.260	39.564	37.968	88,143
2024-07-16	36.940	38.000	36.940	38.000	36.467	26,831
2024-07-15	37.500	37.500	36.670	36.950	35.459	25,712
2024-07-12	37.334	37.800	36.880	37.520	36.006	3,469
2024-07-11	37.231	37.895	37.231	37.410	35.900	3,751
2024-07-10	37.220	37.220	36.210	36.407	34.938	43
2024-07-09	37.810	37.810	37.378	37.378	35.869	23
2024-07-08	37.683	37.810	37.500	37.780	36.256	282
2024-07-05	37.488	37.596	36.810	36.810	35.325	1,287
2024-07-03	38.479	38.479	37.586	37.695	36.174	410
2024-07-02	38.300	38.350	37.970	38.121	36.582	234
2024-07-01	39.215	39.215	38.230	38.319	36.773	4,005
2024-06-28	38.787	39.270	38.583	39.225	37.642	729
2024-06-27	39.460	40.040	38.515	38.905	37.335	4,159
2024-06-26	41.055	41.055	40.460	40.460	38.827	2,870
2024-06-25	41.635	41.780	41.290	41.300	39.634	2,247
2024-06-24	42.227	42.600	41.750	41.750	40.065	31
2024-06-21	42.460	42.550	41.920	42.140	40.440	872
2024-06-20	41.665	42.150	41.500	42.050	40.353	2,186
2024-06-18	41.940	41.940	41.501	41.501	39.827	276
2024-06-17	42.985	42.985	41.445	41.809	40.122	2,475
2024-06-14	43.520	44.115	43.396	43.400	41.649	554
2024-06-13	43.692	43.971	43.413	43.971	42.196	1,019
2024-06-12	45.635	45.635	44.325	44.325	42.536	419
2024-06-11	45.270	45.270	44.480	44.560	42.762	6,130
2024-06-10	45.714	46.320	45.480	45.820	43.971	168
2024-06-07	45.630	46.390	45.430	46.390	44.518	509
2024-06-06	47.400	47.400	46.110	46.660	44.585	299
2024-06-05	45.310	47.230	45.310	47.010	44.920	4,856
2024-06-04	52.790	53.280	44.388	45.001	43.000	37,376
2024-06-03	52.280	52.978	51.950	52.150	49.831	2,852
2024-05-31	51.310	51.340	50.595	51.300	49.019	638

← NewerPage 10 of 20 · 1,197 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-20	0.2000 USD
2025-08-22	0.2000 USD
2025-06-05	0.2000 USD
2025-02-21	0.2000 USD
2024-11-22	0.2000 USD
2024-08-23	0.2000 USD
2024-06-07	0.2000 USD
2024-02-22	0.2000 USD
2023-11-16	0.2000 USD
2023-08-17	0.2000 USD
2023-06-01	0.2000 USD
2023-02-16	0.2000 USD
2022-11-17	0.2000 USD
2022-08-18	0.2000 USD
2022-06-02	0.2000 USD
2022-02-17	0.2000 USD
2021-11-18	0.1500 USD
2021-08-19	0.1500 USD
2021-06-03	0.1212 USD
2020-02-20	0.2425 USD
2019-11-21	0.2425 USD
2019-08-22	0.2425 USD
2019-05-30	0.2425 USD
2019-02-21	0.2425 USD

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