Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	36.280	39.068	36.280	38.855	35.581	107
2022-05-24	36.825	36.825	35.700	35.730	32.720	3,813
2022-05-23	38.950	39.160	38.475	39.160	35.861	3,683
2022-05-20	40.630	40.630	38.230	38.230	35.009	7,254
2022-05-19	40.240	40.655	38.470	40.300	36.905	11,969
2022-05-18	45.620	45.620	43.025	43.025	39.400	1,160
2022-05-17	49.280	49.280	46.925	46.980	43.022	10,842
2022-05-16	48.375	49.300	48.375	48.670	44.569	65
2022-05-10	49.480	49.590	49.365	49.590	45.412	108
2022-05-06	51.990	51.990	51.770	51.770	47.408	1
2022-04-27	52.710	53.325	52.710	53.325	48.832	61
2022-04-26	53.104	53.104	52.625	52.625	48.191	102
2022-04-25	52.655	52.843	52.370	52.843	48.391	1,361
2022-04-22	53.998	53.998	53.835	53.835	49.299	36
2022-04-21	56.627	56.627	55.420	55.906	51.196	366
2022-04-20	55.790	56.709	55.710	56.709	51.931	15,091
2022-04-19	53.540	54.650	53.540	54.650	50.046	11
2022-04-14	51.760	52.770	51.210	52.770	48.324	62
2022-04-13	49.000	50.950	49.000	50.880	46.593	161
2022-04-12	49.125	49.150	49.110	49.140	45.000	104
2022-04-11	46.930	47.855	46.930	47.855	43.823	263
2022-04-08	46.625	46.730	46.595	46.730	42.793	10,721
2022-04-06	45.450	45.560	45.120	45.560	41.721	7
2022-04-05	48.030	48.030	46.660	46.660	42.729	2
2022-04-04	47.110	48.112	47.110	48.112	44.058	101
2022-04-01	47.845	47.845	47.845	47.845	43.814	4,625
2022-03-31	49.420	49.420	48.440	48.440	44.359	6
2022-03-30	51.590	51.590	50.390	50.390	46.144	3
2022-03-29	51.638	51.638	50.930	51.255	46.937	29
2022-03-28	49.370	49.440	49.080	49.080	44.945	132
2022-03-25	50.210	50.950	50.210	50.680	46.410	6,163
2022-03-16	48.230	48.420	48.230	48.420	44.340	250
2022-03-15	47.439	47.439	47.220	47.220	43.242	225
2022-03-14	47.110	47.110	47.110	47.110	43.141	1
2022-03-10	46.310	47.690	46.310	47.690	43.672	1
2022-03-09	47.766	47.766	47.766	47.766	43.742	384
2022-03-08	46.130	47.000	45.825	47.000	43.040	384
2022-03-07	50.730	50.730	46.480	46.480	42.564	24
2022-03-04	50.080	50.080	50.080	50.080	45.861	36
2022-03-03	51.960	51.960	51.960	51.960	47.582	1
2022-03-02	53.145	53.370	52.845	53.165	48.686	792
2022-03-01	52.900	52.900	51.910	51.910	47.536	2,733
2022-02-28	53.678	53.678	53.460	53.460	48.956	394
2022-02-25	52.470	53.560	52.470	53.560	49.047	14
2022-02-24	47.120	48.740	46.590	48.740	44.634	58
2022-02-22	52.880	53.070	52.080	52.135	47.742	449
2022-02-17	55.120	55.120	55.120	55.120	50.476	57
2022-02-16	55.000	55.460	55.000	55.460	50.604	6
2022-02-14	55.010	55.010	54.495	54.495	49.724	30
2022-02-10	60.100	62.050	59.270	62.050	56.617	124
2022-02-09	59.320	61.180	59.320	61.180	55.823	74
2022-02-08	55.670	55.670	55.670	55.670	50.796	1
2022-02-03	58.370	58.370	58.260	58.260	53.159	1
2022-02-02	58.400	58.820	57.750	58.055	52.972	32,410
2022-02-01	56.560	56.560	55.470	56.140	51.225	117
2022-01-31	54.430	55.530	54.060	55.530	50.668	13,353
2022-01-28	52.410	53.150	52.120	52.955	48.319	4,017
2022-01-26	55.380	55.643	55.345	55.643	50.771	3,635
2022-01-25	54.810	55.160	54.810	55.160	50.330	20,950
2022-01-24	51.550	54.995	51.550	54.995	50.180	711

← NewerPage 19 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.