Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	45.750	47.080	45.290	45.970	43.926	1,075
2024-02-29	45.340	46.400	44.535	45.992	43.947	4,470
2024-02-28	46.810	48.060	46.810	47.980	45.847	1,948
2024-02-27	46.810	47.450	46.670	47.366	45.260	1,245
2024-02-26	47.088	47.088	46.263	46.263	44.205	320
2024-02-23	47.338	47.384	47.338	47.384	45.277	178
2024-02-22	46.710	46.976	46.598	46.976	44.887	168
2024-02-21	47.068	47.180	46.370	46.450	44.194	88
2024-02-20	45.410	47.490	45.410	47.440	45.135	1,037
2024-02-16	45.500	45.780	45.180	45.538	43.326	536
2024-02-15	45.020	45.800	44.970	45.230	43.033	99
2024-02-14	43.430	43.430	43.430	43.430	41.321	17
2024-02-13	43.570	43.730	43.090	43.090	40.997	3,302
2024-02-12	44.710	45.024	44.500	45.024	42.837	311
2024-02-09	44.085	44.735	43.950	44.645	42.476	620
2024-02-08	44.480	44.480	43.930	44.335	42.181	6,835
2024-02-07	43.160	44.060	43.160	44.060	41.920	78
2024-02-06	42.570	43.130	42.050	43.130	41.035	108
2024-02-05	42.920	42.970	42.226	42.226	40.175	73
2024-02-02	42.499	42.793	42.298	42.793	40.714	907
2024-02-01	43.050	43.336	42.520	42.530	40.464	885
2024-01-31	43.610	43.875	43.370	43.768	41.642	1,478
2024-01-30	43.320	43.322	43.150	43.322	41.217	95
2024-01-29	42.390	43.060	42.390	42.740	40.664	678
2024-01-26	41.990	42.600	41.840	42.600	40.531	1,139
2024-01-25	41.680	41.789	40.950	41.788	39.758	1,673
2024-01-24	41.640	41.640	41.262	41.358	39.349	3,149
2024-01-23	42.230	42.750	41.300	41.405	39.394	1,977
2024-01-22	42.490	42.800	42.331	42.331	40.275	4
2024-01-19	42.330	42.639	42.200	42.200	40.150	1,451
2024-01-18	43.020	43.020	42.090	42.235	40.183	752
2024-01-17	42.720	43.230	42.450	42.570	40.502	248
2024-01-16	41.950	42.908	41.555	42.908	40.824	4,188
2024-01-12	43.120	43.120	42.550	42.690	40.616	10,824
2024-01-11	43.925	43.925	42.705	43.160	41.063	463
2024-01-10	44.948	44.950	44.470	44.470	42.310	88
2024-01-09	45.985	45.985	44.890	45.311	43.110	28
2024-01-08	44.710	45.519	44.710	45.519	43.308	316
2024-01-05	44.070	45.080	44.070	45.069	42.880	899
2024-01-04	43.710	43.760	42.840	43.331	41.226	22,107
2024-01-03	44.010	44.010	42.340	43.760	41.634	12,346
2024-01-02	42.600	44.970	42.600	44.928	42.745	7,368
2023-12-29	43.505	43.510	43.360	43.492	41.379	1,015
2023-12-28	43.120	43.169	43.000	43.030	40.940	477
2023-12-27	42.439	42.439	42.282	42.300	40.245	169
2023-12-22	43.720	44.070	43.130	43.160	41.063	117,983
2023-12-21	42.800	43.250	42.630	43.240	41.139	7,877
2023-12-20	42.380	43.350	42.380	43.350	41.244	6,657
2023-12-19	41.660	42.410	41.467	42.395	40.336	344
2023-12-18	41.350	41.540	40.580	41.210	39.208	2,681
2023-12-15	41.695	42.000	41.235	41.519	39.502	560
2023-12-14	42.060	42.200	40.850	41.282	39.277	1,270
2023-12-13	38.500	38.660	38.081	38.400	36.535	3,045
2023-12-12	38.469	39.295	38.438	38.960	37.067	6,362
2023-12-11	38.000	39.030	37.900	38.970	37.077	1,014
2023-12-08	37.410	37.571	37.360	37.510	35.688	3,321
2023-12-07	36.471	37.050	36.463	36.970	35.174	805
2023-12-06	35.940	37.040	35.940	36.990	35.193	909
2023-12-05	36.360	36.840	35.000	35.580	33.852	1,104
2023-12-04	34.648	36.578	34.200	36.578	34.801	2,233

← NewerPage 12 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.