Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	49.215	50.495	49.215	50.260	48.025	692
2024-05-29	48.160	49.060	48.160	48.848	46.676	37
2024-05-28	48.345	48.750	48.210	48.280	46.133	112,248
2024-05-24	48.381	48.381	48.260	48.310	46.162	21
2024-05-23	48.710	49.050	48.538	48.960	46.783	655
2024-05-22	49.551	49.551	48.830	48.930	46.754	80
2024-05-21	49.970	49.970	49.970	49.970	47.748	2
2024-05-20	50.050	50.700	49.990	50.300	48.063	4,344
2024-05-17	49.320	49.991	49.320	49.991	47.768	5
2024-05-16	49.680	49.820	49.360	49.620	47.414	2,004
2024-05-15	48.960	50.403	48.960	49.790	47.576	5,955
2024-05-14	48.588	49.351	48.560	48.650	46.487	7,453
2024-05-13	48.180	48.182	47.154	47.430	45.321	2,716
2024-05-10	48.870	48.870	47.920	47.920	45.789	3,339
2024-05-09	48.625	48.661	48.450	48.649	46.486	1,503
2024-05-08	46.960	47.380	46.960	47.380	45.273	50
2024-05-07	47.750	47.960	47.560	47.560	45.445	2,173
2024-05-03	44.740	45.430	44.740	45.180	43.171	28
2024-05-02	43.325	43.840	42.722	43.840	41.891	3,567
2024-05-01	45.150	45.150	43.476	43.476	41.543	298
2024-04-30	46.380	46.380	45.730	45.730	43.697	240,094
2024-04-29	46.878	46.878	45.799	46.110	44.060	5,540
2024-04-26	45.680	46.270	45.680	46.270	44.213	43
2024-04-25	44.516	45.340	44.130	44.766	42.776	151
2024-04-24	45.445	45.445	45.445	45.445	43.424	17
2024-04-23	44.550	45.493	44.550	45.493	43.470	6,833
2024-04-22	44.320	44.630	43.519	44.630	42.646	102
2024-04-19	43.720	43.820	43.720	43.820	41.872	37
2024-04-18	43.510	44.122	43.190	44.122	42.161	491
2024-04-17	44.110	44.110	43.120	43.225	41.303	25
2024-04-16	43.970	43.970	43.375	43.375	41.446	186
2024-04-15	45.580	45.590	44.842	44.842	42.848	449
2024-04-12	46.045	46.045	45.220	45.220	43.209	47
2024-04-11	46.032	46.032	46.032	46.032	43.985	52
2024-04-10	44.900	45.810	44.889	45.810	43.773	1,433
2024-04-09	46.545	46.640	45.433	46.290	44.232	326
2024-04-08	45.760	47.288	45.620	47.288	45.185	3,360
2024-04-05	45.450	45.495	45.300	45.300	43.286	261
2024-04-04	46.850	47.310	45.695	45.695	43.663	420
2024-04-03	47.978	47.978	46.793	46.793	44.712	531
2024-04-02	49.600	49.600	48.125	48.397	46.245	415
2024-03-28	49.598	49.951	49.560	49.951	47.730	992
2024-03-27	48.445	49.000	47.900	49.000	46.821	806
2024-03-26	47.510	48.200	47.510	48.042	45.906	369
2024-03-25	46.900	47.390	46.577	46.818	44.736	512
2024-03-22	47.473	47.850	46.632	46.756	44.677	2,982
2024-03-21	47.940	48.618	47.940	48.470	46.315	1,028
2024-03-20	47.170	47.232	46.950	46.950	44.862	191
2024-03-19	46.530	47.568	46.520	47.568	45.453	1,322
2024-03-18	45.700	46.570	45.700	46.340	44.280	508
2024-03-15	45.240	45.540	45.145	45.361	43.344	299
2024-03-14	45.740	46.308	45.480	45.797	43.761	1,171
2024-03-13	46.090	46.090	45.560	45.561	43.535	136
2024-03-12	45.250	46.120	45.250	45.870	43.830	465
2024-03-11	44.550	44.990	44.230	44.990	42.990	84
2024-03-08	44.274	44.795	44.274	44.690	42.703	758
2024-03-07	45.010	45.010	43.970	44.000	42.044	777
2024-03-06	44.975	45.350	44.725	45.183	43.174	920
2024-03-05	45.130	45.150	44.730	45.150	43.142	1,375
2024-03-04	46.160	46.970	45.900	45.900	43.859	881

← NewerPage 11 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.