Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	38.050	38.520	37.295	37.295	34.498	23
2022-08-26	38.120	38.120	36.680	36.680	33.929	50
2022-08-25	36.680	37.738	36.220	37.480	34.669	1,029
2022-08-24	37.050	37.060	37.050	37.060	34.280	86
2022-08-23	36.720	36.720	36.650	36.650	33.901	2
2022-08-22	37.690	37.690	36.950	36.980	34.206	21
2022-08-19	40.110	40.175	38.600	38.600	35.705	687
2022-08-18	42.105	42.105	40.001	40.240	37.222	1,062
2022-08-17	39.810	40.208	39.810	40.208	37.007	142
2022-08-16	40.075	42.065	39.890	42.065	38.716	2,480
2022-08-15	39.750	39.750	38.860	39.046	35.938	570
2022-08-12	39.671	39.671	39.671	39.671	36.513	80
2022-08-11	38.320	38.905	38.175	38.905	35.808	976
2022-08-10	38.095	38.095	37.750	37.820	34.809	44
2022-08-09	36.735	36.735	35.480	35.590	32.757	490
2022-08-08	38.570	39.080	38.570	39.080	35.969	87
2022-08-05	37.960	38.270	37.530	37.530	34.542	188
2022-08-04	39.230	39.230	38.650	38.650	35.573	67
2022-08-03	38.000	39.250	38.000	39.250	36.125	2
2022-08-02	36.910	37.080	36.383	37.080	34.128	62
2022-08-01	35.160	37.090	35.160	37.060	34.110	382
2022-07-29	35.450	35.450	34.910	34.910	32.131	137
2022-07-28	34.590	34.697	34.069	34.697	31.935	41
2022-07-27	33.820	33.820	33.740	33.740	31.054	1,412
2022-07-26	32.260	32.260	32.260	32.260	29.692	180
2022-07-25	33.460	33.893	32.750	32.995	30.368	302
2022-07-22	33.240	33.512	33.240	33.265	30.617	366
2022-07-21	31.358	32.160	31.215	32.160	29.600	2,181
2022-07-20	28.902	30.200	28.570	30.200	27.796	6,850
2022-07-19	29.690	29.690	29.690	29.690	27.326	1
2022-07-18	28.240	29.265	28.240	29.265	26.935	11,997
2022-07-15	26.595	27.610	26.595	27.560	25.366	2,126
2022-07-14	26.390	26.390	26.088	26.088	24.011	5
2022-07-13	26.450	26.840	26.450	26.840	24.703	83
2022-07-12	27.405	27.530	27.282	27.282	25.110	19,705
2022-07-08	27.780	27.780	27.730	27.770	25.559	12,549
2022-07-07	27.090	27.735	26.930	27.220	25.053	9,145
2022-07-06	26.940	27.035	26.630	26.700	24.574	242
2022-07-05	27.450	27.450	27.262	27.410	25.228	93
2022-07-01	26.740	27.955	26.740	27.955	25.730	832
2022-06-30	26.140	27.160	26.140	26.950	24.805	5
2022-06-29	27.485	27.485	26.490	26.490	24.381	763
2022-06-28	31.010	31.010	29.960	29.960	27.575	95
2022-06-27	30.950	30.950	30.415	30.415	27.994	44,534
2022-06-24	30.880	30.910	30.880	30.910	28.449	28
2022-06-23	30.000	30.000	29.470	29.740	27.372	1
2022-06-22	29.960	30.450	29.870	29.899	27.519	351
2022-06-21	34.135	34.135	30.380	30.440	28.017	2,885
2022-06-17	33.635	33.635	33.635	33.635	30.957	94
2022-06-15	33.364	34.210	33.364	33.940	31.238	4
2022-06-14	32.980	33.113	32.980	33.113	30.477	20
2022-06-13	32.780	33.200	32.540	33.070	30.437	2
2022-06-10	34.350	34.350	34.270	34.270	31.542	1
2022-06-09	36.730	36.740	36.730	36.740	33.815	200
2022-06-08	37.220	37.510	37.220	37.510	34.524	198
2022-06-07	36.420	37.260	36.420	37.260	34.294	2
2022-06-06	37.520	37.520	36.645	36.645	33.728	34
2022-06-01	40.860	40.860	39.638	39.638	36.298	44
2022-05-31	42.070	42.070	41.150	41.638	38.130	605
2022-05-26	39.160	42.995	39.160	42.855	39.244	620

← NewerPage 18 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.