Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	38.865	39.071	38.800	38.845	36.328	563
2023-03-07	40.175	40.175	39.898	39.898	37.313	98
2023-03-06	39.761	40.025	38.996	38.996	36.470	497
2023-03-03	39.715	39.723	39.715	39.723	37.149	5
2023-03-02	39.220	40.028	39.220	39.646	37.078	3,968
2023-03-01	40.235	40.365	39.430	39.770	37.194	4,655
2023-02-28	42.066	42.135	42.066	42.135	39.406	1,093
2023-02-27	43.355	43.411	42.834	42.834	40.059	607
2023-02-24	42.180	42.554	41.962	41.962	39.244	970
2023-02-23	39.395	43.890	39.320	42.628	39.866	3,733
2023-02-22	40.865	41.425	40.865	41.425	38.741	284
2023-02-21	41.755	41.755	40.300	40.558	37.930	727
2023-02-17	43.255	43.255	42.790	42.790	40.018	145
2023-02-16	42.375	42.375	42.285	42.285	39.546	13
2023-02-15	43.405	43.666	42.950	43.432	40.431	480
2023-02-14	44.795	45.215	44.795	45.215	42.091	290
2023-02-13	44.321	44.321	44.321	44.321	41.258	100
2023-02-10	43.915	43.915	43.915	43.915	40.881	260
2023-02-09	45.335	45.335	45.120	45.120	42.003	626
2023-02-08	45.030	45.030	45.030	45.030	41.919	454
2023-02-07	45.015	45.880	45.015	45.880	42.710	252
2023-02-06	46.710	46.710	45.492	45.886	42.716	295
2023-02-03	46.767	47.153	46.668	46.700	43.473	353
2023-02-02	48.945	49.314	48.513	48.513	45.161	615
2023-02-01	45.900	46.565	45.900	46.350	43.148	903
2023-01-31	45.278	45.320	45.278	45.320	42.189	2,200
2023-01-30	44.600	44.600	44.600	44.600	41.519	60
2023-01-27	44.935	44.935	44.935	44.935	41.830	500
2023-01-26	45.170	45.170	44.640	44.750	41.658	18
2023-01-24	45.275	45.275	45.215	45.215	42.091	80
2023-01-23	45.708	45.708	45.708	45.708	42.550	98
2023-01-20	44.310	44.310	44.000	44.000	40.960	6
2023-01-19	44.690	44.865	44.385	44.385	41.318	80
2023-01-18	46.764	47.135	45.635	45.635	42.482	454
2023-01-17	46.560	46.560	45.580	45.800	42.636	3,016
2023-01-13	45.320	46.291	45.320	46.291	43.093	693
2023-01-12	46.890	46.905	46.090	46.090	42.906	906
2023-01-11	46.250	46.907	46.130	46.672	43.447	2,308
2023-01-10	45.680	45.880	45.680	45.880	42.710	50
2023-01-09	45.520	45.520	44.465	45.100	41.984	110
2023-01-06	46.250	46.250	46.250	46.250	43.055	8
2023-01-05	47.210	47.210	47.010	47.010	43.762	8
2023-01-04	44.421	47.445	44.421	47.059	43.807	814
2023-01-03	42.870	42.962	42.810	42.810	39.852	143
2022-12-30	41.618	41.750	41.618	41.750	38.865	116
2022-12-28	41.330	41.330	41.330	41.330	38.474	12
2022-12-23	40.906	40.906	40.906	40.906	38.079	60
2022-12-22	40.272	40.272	40.272	40.272	37.489	100
2022-12-21	40.925	41.190	40.925	41.190	38.344	161
2022-12-20	39.961	39.961	39.961	39.961	37.200	100
2022-12-19	40.310	41.700	40.310	41.080	38.242	4,029
2022-12-16	41.820	41.820	40.494	40.555	37.753	174
2022-12-15	41.569	41.569	40.800	40.800	37.981	191
2022-12-13	43.865	44.148	42.185	42.185	39.270	354
2022-12-12	41.609	42.320	41.460	42.320	39.396	140
2022-12-09	42.800	43.630	42.090	42.920	39.955	2,165
2022-12-08	43.010	43.010	41.955	41.955	39.056	16,659
2022-12-07	43.310	43.310	43.060	43.198	40.213	618
2022-12-06	44.150	44.150	42.114	42.114	39.204	1,167
2022-12-05	42.980	43.520	42.325	43.520	40.513	423

← NewerPage 16 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.