Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	32.915	33.710	32.640	33.681	32.045	2,880
2023-11-30	32.340	32.780	31.995	32.420	30.845	681
2023-11-29	31.650	32.329	31.510	32.329	30.758	1,590
2023-11-28	30.230	31.135	30.230	31.135	29.623	398
2023-11-27	29.858	30.210	29.770	30.210	28.742	478
2023-11-24	29.810	30.130	29.780	30.040	28.581	3,530
2023-11-22	29.785	29.785	29.520	29.655	28.214	2,768
2023-11-21	28.610	29.480	28.550	29.480	28.048	221
2023-11-20	29.770	29.770	28.951	28.951	27.545	321
2023-11-17	30.680	30.705	29.335	29.335	27.910	2,228
2023-11-16	30.720	32.295	30.170	30.550	29.066	1,716
2023-11-15	31.510	33.330	31.510	32.650	30.874	63,811
2023-11-14	30.840	32.050	30.760	31.540	29.824	778
2023-11-13	30.910	30.910	29.585	29.810	28.188	24,869
2023-11-10	30.610	31.010	30.440	30.980	29.295	172
2023-11-09	31.370	31.646	31.370	31.499	29.785	1,598
2023-11-08	31.995	31.995	31.995	31.995	30.254	50
2023-11-07	31.260	31.950	31.260	31.791	30.062	22
2023-11-06	32.590	32.670	31.350	31.350	29.644	30,576
2023-11-03	31.235	32.670	31.235	32.670	30.893	161
2023-11-02	30.439	30.789	30.435	30.521	28.860	256
2023-11-01	29.900	29.900	29.210	29.440	27.838	543
2023-10-31	29.251	29.750	29.090	29.729	28.111	293
2023-10-30	28.512	29.179	28.512	29.070	27.488	174
2023-10-27	29.215	29.370	28.863	28.863	27.293	999
2023-10-26	27.560	28.310	27.220	28.310	26.770	1,695
2023-10-25	28.440	28.629	28.042	28.042	26.517	977
2023-10-24	28.900	29.250	28.500	28.739	27.175	2,132
2023-10-23	30.760	30.760	29.930	29.960	28.330	280
2023-10-20	30.890	30.890	30.279	30.290	28.642	416
2023-10-19	31.652	31.652	31.000	31.360	29.654	286
2023-10-18	32.270	32.644	32.140	32.490	30.722	112
2023-10-17	32.210	32.640	31.850	32.240	30.486	136
2023-10-16	30.690	31.180	30.690	31.180	29.484	671
2023-10-13	30.400	30.750	30.321	30.321	28.672	630
2023-10-12	30.750	30.750	30.180	30.180	28.538	843
2023-10-11	31.410	31.410	31.300	31.300	29.597	602
2023-10-10	31.515	32.060	31.515	31.640	29.919	482
2023-10-09	31.730	31.730	30.773	30.930	29.247	390
2023-10-06	32.290	32.522	31.998	32.520	30.751	172
2023-10-05	32.157	32.570	32.101	32.348	30.588	44
2023-10-04	32.174	32.407	32.174	32.407	30.644	99
2023-10-03	33.010	33.010	32.858	32.858	31.070	224
2023-10-02	33.625	34.020	33.550	33.604	31.776	404
2023-09-29	34.023	34.043	34.023	34.043	32.191	7
2023-09-28	32.425	32.751	32.425	32.737	30.956	41
2023-09-27	31.960	32.280	31.700	31.700	29.975	3,129
2023-09-26	32.930	32.930	31.821	31.821	30.090	232
2023-09-25	33.020	33.303	33.020	33.177	31.372	849
2023-09-22	33.971	33.971	32.824	33.281	31.470	583
2023-09-21	34.703	34.737	34.627	34.627	32.743	72
2023-09-20	35.742	35.742	35.742	35.742	33.798	7
2023-09-18	35.488	36.173	35.488	36.173	34.205	1,985
2023-09-15	36.636	36.778	36.636	36.688	34.692	90
2023-09-14	36.021	36.021	36.021	36.021	34.061	40
2023-09-13	35.873	35.873	35.873	35.873	33.921	49
2023-09-12	37.333	37.333	37.333	37.333	35.301	16
2023-09-11	37.070	37.190	36.608	36.608	34.616	86
2023-09-08	36.243	36.244	36.243	36.243	34.271	280
2023-09-06	37.076	37.076	37.076	37.076	35.059	10

← NewerPage 13 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.