Bath & Body Works Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 53.240 | 54.476 | 52.040 | 54.476 | 49.707 | 9 |
| 2022-01-19 | 56.995 | 56.995 | 56.006 | 56.006 | 51.102 | 34,734 |
| 2022-01-18 | 55.410 | 55.530 | 54.730 | 55.350 | 50.504 | 414 |
| 2022-01-14 | 55.350 | 56.460 | 54.820 | 55.060 | 50.239 | 228 |
| 2022-01-13 | 59.310 | 59.310 | 58.210 | 58.250 | 53.150 | 12,074 |
| 2022-01-12 | 59.350 | 60.155 | 58.340 | 58.340 | 53.232 | 522 |
| 2022-01-11 | 57.812 | 58.190 | 57.030 | 58.190 | 53.095 | 4,090 |
| 2022-01-10 | 58.790 | 58.790 | 55.870 | 56.603 | 51.647 | 274 |
| 2022-01-07 | 61.492 | 61.590 | 59.360 | 59.950 | 54.701 | 32 |
| 2022-01-06 | 64.800 | 64.800 | 62.610 | 62.890 | 57.384 | 201 |
| 2022-01-05 | 70.230 | 70.230 | 70.060 | 70.060 | 63.926 | 45,836 |
| 2022-01-04 | 70.182 | 70.885 | 70.182 | 70.670 | 64.482 | 44 |
| 2021-12-31 | 69.300 | 69.490 | 68.940 | 69.490 | 63.406 | 2 |
| 2021-12-30 | 69.830 | 70.020 | 69.770 | 70.020 | 63.889 | 2,039 |
| 2021-12-29 | 69.350 | 69.450 | 69.350 | 69.450 | 63.369 | 1 |
| 2021-12-23 | 69.370 | 70.264 | 69.370 | 70.264 | 64.112 | 158 |
| 2021-12-22 | 68.105 | 68.330 | 67.920 | 68.290 | 62.311 | 350 |
| 2021-12-21 | 69.310 | 69.310 | 68.830 | 68.830 | 62.804 | 347 |
| 2021-12-20 | 68.670 | 68.670 | 66.835 | 67.383 | 61.483 | 1,329 |
| 2021-12-17 | 68.570 | 70.550 | 68.570 | 70.550 | 64.373 | 50 |
| 2021-12-16 | 72.920 | 72.920 | 70.315 | 70.540 | 64.364 | 275 |
| 2021-12-15 | 74.030 | 74.030 | 71.219 | 71.219 | 64.983 | 187 |
| 2021-12-14 | 73.460 | 73.460 | 73.181 | 73.181 | 66.774 | 409 |
| 2021-12-13 | 76.440 | 76.440 | 72.230 | 72.230 | 65.906 | 672 |
| 2021-12-10 | 75.760 | 76.010 | 74.615 | 76.010 | 69.355 | 195 |
| 2021-12-09 | 76.570 | 76.810 | 76.310 | 76.310 | 69.629 | 407 |
| 2021-12-08 | 76.730 | 76.730 | 76.090 | 76.090 | 69.428 | 5,688 |
| 2021-12-07 | 76.940 | 76.960 | 76.050 | 76.050 | 69.391 | 4,558 |
| 2021-12-06 | 73.160 | 75.090 | 73.160 | 74.740 | 68.196 | 105 |
| 2021-12-02 | 73.310 | 74.790 | 73.060 | 74.790 | 68.242 | 33,494 |
| 2021-12-01 | 76.960 | 76.960 | 73.710 | 74.200 | 67.703 | 82 |
| 2021-11-30 | 74.910 | 75.480 | 72.600 | 74.610 | 68.077 | 206 |
| 2021-11-29 | 76.000 | 76.000 | 74.940 | 75.380 | 68.780 | 4 |
| 2021-11-26 | 72.630 | 74.624 | 72.630 | 74.624 | 68.090 | 950 |
| 2021-11-24 | 73.750 | 74.870 | 73.750 | 74.740 | 68.196 | 1,825 |
| 2021-11-23 | 74.620 | 75.300 | 73.020 | 74.930 | 68.369 | 5,593 |
| 2021-11-22 | 77.410 | 77.410 | 75.500 | 75.520 | 68.908 | 225 |
| 2021-11-19 | 78.400 | 78.400 | 76.630 | 78.230 | 71.381 | 248 |
| 2021-11-18 | 80.530 | 81.000 | 77.370 | 78.950 | 72.037 | 1,235 |
| 2021-11-17 | 75.780 | 76.780 | 74.580 | 75.090 | 68.379 | 69,878 |
| 2021-11-16 | 75.640 | 75.700 | 75.640 | 75.700 | 68.934 | 17 |
| 2021-11-15 | 75.240 | 75.310 | 73.760 | 74.840 | 68.151 | 5 |
| 2021-11-12 | 75.830 | 75.830 | 74.290 | 74.290 | 67.650 | 318 |
| 2021-11-11 | 75.820 | 75.820 | 75.660 | 75.660 | 68.898 | 1 |
| 2021-11-10 | 74.910 | 75.050 | 74.728 | 74.728 | 68.049 | 207 |
| 2021-11-09 | 74.820 | 75.430 | 74.820 | 75.430 | 68.688 | 2 |
| 2021-11-08 | 75.250 | 75.840 | 75.070 | 75.340 | 68.606 | 307 |
| 2021-11-05 | 77.440 | 77.440 | 75.750 | 75.750 | 68.980 | 221 |
| 2021-11-04 | 75.580 | 76.210 | 75.160 | 75.840 | 69.062 | 86 |
| 2021-11-03 | 72.530 | 75.190 | 72.530 | 75.030 | 68.324 | 145 |
| 2021-11-02 | 71.640 | 72.430 | 71.240 | 72.430 | 65.956 | 33,772 |
| 2021-11-01 | 69.900 | 72.090 | 69.900 | 71.700 | 65.292 | 1 |
| 2021-10-29 | 69.020 | 69.605 | 68.750 | 69.200 | 63.015 | 57 |
| 2021-10-28 | 69.240 | 69.340 | 68.800 | 69.190 | 63.006 | 238 |
| 2021-10-27 | 71.170 | 71.170 | 69.080 | 69.080 | 62.906 | 3,546 |
| 2021-10-26 | 72.070 | 72.070 | 71.010 | 71.210 | 64.845 | 5 |
| 2021-10-25 | 70.190 | 70.955 | 69.690 | 70.302 | 64.019 | 642 |
← NewerPage 20 of 20 · 1,197 trading days
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.