Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	21.810	22.329	21.630	22.329	22.119	4,319
2025-11-11	22.270	22.425	21.890	21.911	21.704	3,744
2025-11-10	23.130	23.200	22.300	22.498	22.286	3,478
2025-11-07	22.470	22.700	22.350	22.660	22.446	26,050
2025-11-06	23.910	23.910	22.871	22.871	22.656	8,260
2025-11-05	23.460	23.969	23.300	23.855	23.630	12,668
2025-11-04	23.990	24.063	23.400	23.535	23.313	6,516
2025-11-03	25.000	25.165	23.959	23.959	23.733	17,952
2025-10-31	24.040	24.458	23.450	24.279	24.050	12,040
2025-10-30	24.638	24.662	23.961	23.969	23.743	11,876
2025-10-29	25.730	25.730	25.059	25.205	24.967	10,198
2025-10-28	26.100	26.365	25.634	26.100	25.854	1,228
2025-10-27	27.200	27.200	25.955	26.085	25.839	78,437
2025-10-24	27.455	27.455	27.031	27.295	27.038	2,073
2025-10-23	26.200	27.125	26.200	27.010	26.755	4,042
2025-10-22	26.220	26.611	26.112	26.112	25.866	1,496
2025-10-21	25.990	26.601	25.710	26.514	26.264	11,861
2025-10-20	26.520	26.760	26.310	26.430	26.181	2,455
2025-10-17	25.770	26.352	25.580	26.300	26.052	1,369
2025-10-16	26.140	26.140	25.641	25.641	25.399	5,406
2025-10-15	26.360	26.360	25.791	25.932	25.687	5,378
2025-10-14	25.730	26.639	25.355	26.639	26.388	3,053
2025-10-13	25.190	26.020	25.190	25.845	25.601	7,277
2025-10-10	25.870	25.990	24.995	25.120	24.883	4,621
2025-10-09	26.200	26.412	25.795	25.795	25.552	7,184
2025-10-08	26.241	26.619	26.089	26.235	25.988	5,134
2025-10-07	26.500	26.721	25.991	26.091	25.845	8,792
2025-10-06	26.030	26.669	25.220	26.502	26.252	25,223
2025-10-03	25.830	26.165	25.680	25.828	25.585	3,451
2025-10-02	25.430	25.672	25.240	25.672	25.430	7,880
2025-10-01	25.570	25.978	24.970	25.408	25.168	22,072
2025-09-30	26.062	26.062	25.345	25.629	25.387	7,543
2025-09-29	27.010	27.010	25.470	25.929	25.685	20,238
2025-09-26	26.000	26.369	25.835	26.325	26.077	3,347
2025-09-25	26.770	26.770	25.260	26.125	25.879	13,233
2025-09-24	26.600	26.800	26.402	26.559	26.309	3,454
2025-09-23	26.020	26.680	25.980	26.680	26.428	11,197
2025-09-22	25.140	26.175	25.110	26.149	25.902	10,351
2025-09-19	26.090	26.250	24.939	25.215	24.977	18,846
2025-09-18	26.200	26.399	25.881	26.011	25.766	8,874
2025-09-17	26.200	26.540	25.870	26.508	26.258	14,606
2025-09-16	26.500	26.500	25.650	25.825	25.582	14,373
2025-09-15	27.390	27.790	26.665	26.779	26.526	21,246
2025-09-12	27.930	27.930	27.149	27.150	26.894	3,838
2025-09-11	28.230	28.250	27.529	27.650	27.389	43,428
2025-09-10	27.785	28.310	27.785	28.018	27.754	32,101
2025-09-09	28.279	28.435	28.078	28.379	28.111	16,335
2025-09-08	30.050	30.050	27.795	28.459	28.191	5,627
2025-09-05	31.445	31.445	29.989	29.989	29.706	4,697
2025-09-04	31.100	32.302	31.000	31.960	31.659	2,814
2025-09-03	29.860	30.591	29.860	30.425	30.138	4,241
2025-09-02	29.070	29.249	28.570	29.235	28.959	5,248
2025-08-29	29.310	29.779	29.101	29.420	29.143	10,892
2025-08-28	32.500	32.500	28.380	28.649	28.379	35,102
2025-08-27	31.580	32.038	31.580	31.959	31.657	3,802
2025-08-26	31.030	31.400	31.030	31.260	30.965	818
2025-08-22	29.650	31.019	29.650	30.839	30.549	1,705
2025-08-21	29.270	29.550	29.270	29.320	28.845	635
2025-08-20	29.890	29.890	29.498	29.498	29.020	1,043
2025-08-19	30.440	30.523	29.755	29.789	29.307	4,079

← NewerPage 5 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.