Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	37.835	38.250	37.496	37.496	35.456	1,223
2023-09-01	36.761	37.571	36.632	37.571	35.527	427
2023-08-31	37.721	37.721	37.721	37.721	35.669	269
2023-08-30	37.788	37.903	37.787	37.903	35.840	2,198
2023-08-29	36.050	36.050	36.050	36.050	34.089	1,000
2023-08-25	34.355	34.720	34.355	34.571	32.690	1,460
2023-08-24	35.560	35.560	33.873	33.873	32.030	132
2023-08-23	34.349	36.470	34.349	36.443	34.460	1,143
2023-08-22	35.237	35.477	34.985	35.075	33.167	390
2023-08-21	36.460	36.496	36.460	36.496	34.511	139
2023-08-18	35.608	36.702	35.608	36.702	34.705	292
2023-08-17	37.304	37.388	37.260	37.340	35.308	1,878
2023-08-16	37.820	37.912	37.820	37.912	35.660	953
2023-08-15	37.480	37.480	37.073	37.229	35.018	84,591
2023-08-14	37.636	37.636	37.080	37.290	35.075	545
2023-08-11	38.710	38.710	37.205	37.205	34.995	172
2023-08-10	39.538	39.538	39.216	39.216	36.887	205
2023-08-09	39.194	39.335	39.194	39.335	36.999	4
2023-08-08	38.615	39.051	38.615	39.051	36.732	400
2023-08-07	39.258	39.449	39.215	39.421	37.080	386
2023-08-04	37.569	38.600	37.569	38.336	36.059	822
2023-08-03	36.340	36.963	36.340	36.963	34.767	84,566
2023-08-02	36.768	36.863	36.741	36.741	34.559	1,465
2023-08-01	37.715	37.745	36.550	36.550	34.379	35,295
2023-07-31	36.899	36.899	36.689	36.760	34.577	444
2023-07-28	36.560	36.718	36.480	36.550	34.379	3,695
2023-07-27	36.184	36.619	36.184	36.619	34.444	316
2023-07-26	35.530	35.685	35.240	35.358	33.258	2,357
2023-07-25	34.961	35.090	34.961	35.090	33.006	540
2023-07-24	35.340	35.490	35.340	35.490	33.382	40
2023-07-21	35.522	35.899	35.522	35.740	33.617	335
2023-07-20	35.963	36.176	35.863	36.101	33.956	1,540
2023-07-19	35.988	36.283	35.580	35.580	33.467	476
2023-07-18	36.110	36.530	36.030	36.530	34.360	111
2023-07-17	35.335	36.380	34.965	36.380	34.219	1,873
2023-07-14	35.710	35.710	35.090	35.090	33.006	219
2023-07-13	36.245	36.245	36.080	36.109	33.964	314
2023-07-12	37.094	37.110	36.759	36.759	34.576	627
2023-07-11	36.779	37.971	36.779	37.541	35.311	983
2023-07-10	38.000	38.000	38.000	38.000	35.743	20
2023-07-07	37.412	37.844	37.352	37.390	35.169	5,092
2023-07-06	37.850	37.850	37.027	37.295	35.080	1,504
2023-07-05	37.980	38.042	37.489	38.040	35.781	869
2023-07-03	37.775	37.795	37.735	37.795	35.550	54
2023-06-30	38.112	38.112	37.320	37.320	35.103	2,927
2023-06-29	37.052	37.459	37.022	37.459	35.235	903
2023-06-28	37.482	37.760	36.968	36.968	34.772	418
2023-06-27	36.558	37.430	36.558	37.310	35.094	5,551
2023-06-26	37.110	37.180	36.590	36.910	34.718	2,852
2023-06-23	37.274	37.409	37.038	37.409	35.187	112
2023-06-21	38.365	38.477	38.365	38.441	36.158	110
2023-06-20	39.305	39.305	38.897	39.050	36.731	452
2023-06-19	39.720	39.720	39.720	39.720	37.361	31
2023-06-16	39.688	39.710	38.660	38.660	36.364	175
2023-06-15	39.734	39.739	38.992	39.149	36.824	444
2023-06-14	41.497	41.497	39.819	39.819	37.454	1,452
2023-06-13	41.571	41.571	41.530	41.530	39.063	378
2023-06-12	42.230	42.543	41.748	42.110	39.609	395
2023-06-09	42.812	43.065	42.310	42.310	39.797	1,044
2023-06-08	41.450	42.230	41.370	42.230	39.722	185

← NewerPage 14 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.