Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	18.500	19.160	18.500	18.840	18.840	24,168
2026-05-05	18.830	19.050	18.382	18.500	18.500	4,595
2026-05-04	19.010	19.440	18.680	18.730	18.730	1,967
2026-05-01	19.520	19.740	19.290	19.420	19.420	3,870
2026-04-30	18.510	19.429	18.450	19.321	19.321	6,593
2026-04-29	19.090	19.130	18.640	18.700	18.700	805
2026-04-28	18.860	19.390	18.860	19.241	19.241	1,347
2026-04-27	20.000	20.000	18.920	19.151	19.151	4,273
2026-04-24	20.400	20.700	19.520	19.870	19.870	1,236
2026-04-23	20.300	20.700	19.863	20.080	20.080	5,462
2026-04-22	20.600	21.340	20.335	20.409	20.409	1,400
2026-04-21	21.000	21.640	20.530	20.590	20.590	9,550
2026-04-20	19.050	20.229	19.000	20.229	20.229	9,504
2026-04-17	18.000	19.820	18.000	19.451	19.451	11,429
2026-04-16	18.480	18.530	17.670	17.840	17.840	5,846
2026-04-15	18.420	18.480	17.918	18.120	18.120	851
2026-04-14	18.300	18.720	18.300	18.470	18.470	1,395
2026-04-13	18.000	18.310	17.360	18.279	18.279	694
2026-04-10	18.470	18.560	18.010	18.080	18.080	953
2026-04-09	18.360	18.650	17.490	18.550	18.550	2,342
2026-04-08	18.880	19.440	18.510	18.710	18.710	7,899
2026-04-07	18.500	18.500	17.350	17.580	17.580	3,872
2026-04-02	18.990	19.290	18.190	18.479	18.479	11,174
2026-04-01	18.530	19.280	18.370	19.190	19.190	3,734
2026-03-31	18.900	19.181	18.359	18.615	18.615	6,572
2026-03-30	16.930	18.748	16.930	18.550	18.550	33,320
2026-03-27	17.790	18.000	16.800	16.813	16.813	2,266
2026-03-26	18.000	18.421	17.615	17.790	17.790	13,806
2026-03-25	18.430	18.520	17.720	18.024	18.024	2,235
2026-03-24	18.400	18.810	18.130	18.285	18.285	1,315
2026-03-23	19.000	20.080	18.400	18.895	18.895	5,814
2026-03-20	20.270	20.320	19.400	19.470	19.470	1,174
2026-03-19	20.010	20.355	19.590	20.355	20.355	460
2026-03-18	19.850	20.370	19.740	20.130	20.130	274
2026-03-17	20.720	20.970	20.205	20.330	20.330	24,044
2026-03-16	19.740	20.519	19.460	20.399	20.399	6,645
2026-03-13	19.340	19.770	18.820	19.625	19.625	2,660
2026-03-12	19.670	20.070	18.920	19.198	19.198	9,258
2026-03-11	20.540	20.800	20.040	20.040	20.040	3,060
2026-03-10	21.500	21.830	20.548	20.555	20.555	5,308
2026-03-09	20.100	21.230	20.000	21.140	21.140	9,447
2026-03-06	21.990	21.990	20.419	20.930	20.930	4,956
2026-03-05	23.250	23.546	22.000	22.050	22.050	6,411
2026-03-04	22.500	24.030	21.859	23.400	23.400	15,775
2026-03-03	21.340	22.348	21.215	22.241	22.241	2,669
2026-03-02	22.310	22.600	21.795	22.290	22.290	714
2026-02-27	23.000	23.450	22.500	22.500	22.500	1,937
2026-02-26	23.500	23.550	22.540	23.123	23.123	816
2026-02-25	23.420	23.600	22.580	22.910	22.910	506
2026-02-24	22.520	23.400	22.470	23.400	23.400	4,850
2026-02-23	24.150	24.400	22.285	22.795	22.795	4,707
2026-02-20	24.210	24.630	23.440	24.411	24.411	635
2026-02-19	23.900	24.127	23.560	24.010	23.810	1,726
2026-02-18	24.210	24.740	24.010	24.162	23.961	1,932
2026-02-17	24.080	24.660	23.500	24.075	23.875	1,498
2026-02-16	24.139	24.139	24.139	24.139	24.139	0
2026-02-13	22.920	24.140	22.680	24.139	24.139	1,575
2026-02-12	22.870	23.550	22.782	22.810	22.810	1,146
2026-02-11	22.590	22.880	22.153	22.183	22.183	324
2026-02-10	23.380	23.400	22.706	22.706	22.706	342

← NewerPage 3 of 5 · 255 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.