Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	42.570	44.660	42.537	44.660	41.574	652
2022-12-01	42.350	43.640	42.350	43.550	40.541	18,116
2022-11-30	39.730	42.000	39.730	41.848	38.957	670
2022-11-29	40.090	40.240	39.630	40.240	37.460	83
2022-11-28	40.120	40.350	40.015	40.150	37.376	21
2022-11-25	40.170	40.180	39.710	39.750	37.004	126
2022-11-23	41.290	41.572	40.535	40.535	37.734	856
2022-11-22	40.100	41.055	39.550	40.980	38.149	7,539
2022-11-21	37.850	39.250	37.850	39.078	36.378	1,425
2022-11-18	39.641	41.130	37.170	37.988	35.363	73,250
2022-11-17	37.610	39.428	35.660	38.828	36.145	14,437
2022-11-16	31.585	32.552	31.468	31.468	29.108	1,573
2022-11-15	34.925	34.925	34.000	34.090	31.533	744
2022-11-14	35.650	35.710	33.892	33.892	31.350	601
2022-11-11	34.790	35.710	34.790	35.530	32.865	69
2022-11-10	32.588	33.555	32.588	33.555	31.038	87
2022-11-09	33.340	33.340	33.340	33.340	30.839	1
2022-11-08	32.838	33.520	32.612	33.470	30.960	996
2022-11-07	32.125	32.125	31.240	31.919	29.525	165
2022-11-04	33.570	33.570	31.790	32.065	29.660	901
2022-11-03	32.680	32.680	31.710	32.610	30.164	4,246
2022-11-02	33.600	33.610	33.600	33.610	31.089	7
2022-11-01	33.420	34.040	33.420	34.040	31.487	3
2022-10-28	33.535	33.538	32.398	33.360	30.858	4,369
2022-10-27	33.990	33.990	33.751	33.751	31.219	500
2022-10-26	34.680	34.980	34.680	34.755	32.148	860
2022-10-25	32.600	34.940	32.600	34.940	32.319	285
2022-10-24	32.610	32.610	31.862	32.465	30.030	284
2022-10-21	33.630	33.630	33.630	33.630	31.108	210
2022-10-20	34.018	34.020	32.679	32.679	30.227	501
2022-10-18	34.820	34.820	34.080	34.080	31.524	460
2022-10-17	33.325	33.420	33.200	33.200	30.710	100
2022-10-14	35.044	35.054	35.040	35.054	32.425	189
2022-10-13	33.340	34.760	33.340	34.760	32.153	219
2022-10-12	33.950	34.200	33.950	33.950	31.403	5,803
2022-10-11	34.570	35.240	34.570	35.240	32.597	1
2022-10-10	35.310	35.500	33.495	33.505	30.992	614
2022-10-07	34.540	35.290	34.540	34.544	31.953	6,824
2022-10-04	33.920	34.740	33.920	34.640	32.042	14
2022-10-03	32.920	32.920	32.010	32.370	29.942	851
2022-09-30	33.020	33.259	33.020	33.258	30.763	350
2022-09-29	34.070	34.070	33.200	33.200	30.710	49
2022-09-28	35.125	35.170	35.125	35.170	32.532	614
2022-09-27	34.750	34.750	34.060	34.060	31.505	6,795
2022-09-26	35.700	36.340	35.700	35.700	33.022	126
2022-09-23	35.920	35.920	35.280	35.502	32.839	2,030
2022-09-22	37.010	37.010	36.180	36.180	33.466	8,167
2022-09-21	37.550	38.295	37.550	38.295	35.423	4,904
2022-09-20	38.290	38.290	38.290	38.290	35.418	1
2022-09-16	36.765	37.330	36.040	37.330	34.530	349
2022-09-15	38.350	38.640	38.300	38.640	35.742	14
2022-09-14	37.200	37.819	37.200	37.819	34.983	10
2022-09-13	39.020	39.020	38.100	38.100	35.242	50
2022-09-12	40.370	40.570	40.256	40.256	37.236	251
2022-09-09	39.641	39.641	39.430	39.430	36.472	21
2022-09-08	37.975	38.730	37.975	38.730	35.825	304
2022-09-06	38.440	38.440	36.891	37.570	34.752	1,022
2022-09-02	38.850	39.870	38.850	39.262	36.317	171
2022-09-01	36.970	37.260	36.760	37.260	34.465	15
2022-08-31	37.091	37.440	37.091	37.440	34.632	893

← NewerPage 17 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.