Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	28.850	30.169	28.850	30.085	29.598	996
2025-08-15	28.861	28.911	28.600	28.600	28.137	197
2025-08-14	29.150	29.150	28.640	28.649	28.185	1,148
2025-08-13	28.860	29.185	28.550	29.185	28.713	359
2025-08-12	28.170	28.809	28.160	28.369	27.910	3,851
2025-08-11	28.515	28.670	28.055	28.199	27.743	3,292
2025-08-08	29.270	29.270	28.300	28.380	27.921	1,008
2025-08-07	29.360	29.740	29.030	29.440	28.964	673
2025-08-06	29.527	30.190	29.179	29.179	28.707	2,893
2025-08-05	29.020	29.020	28.575	28.972	28.503	97
2025-08-04	28.870	29.140	28.730	29.089	28.618	2,750
2025-08-01	28.770	28.770	27.829	28.095	27.640	4,326
2025-07-31	29.620	29.840	28.980	28.980	28.511	559
2025-07-30	31.160	31.160	30.545	30.630	30.134	1,774
2025-07-29	31.580	31.580	30.811	31.009	30.507	9,520
2025-07-28	31.790	31.790	30.901	30.901	30.401	1,105
2025-07-25	31.868	31.868	30.995	31.485	30.975	1,952
2025-07-24	32.790	32.850	31.680	31.685	31.172	861
2025-07-23	33.606	33.606	33.399	33.399	32.858	2,227
2025-07-22	32.740	33.231	32.550	33.168	32.631	3,368
2025-07-21	32.210	33.180	32.100	32.755	32.225	8,364
2025-07-18	31.255	31.379	31.080	31.345	30.838	920
2025-07-17	31.810	31.810	30.740	31.609	31.098	534
2025-07-16	31.430	31.430	30.282	30.765	30.267	758
2025-07-15	32.450	32.450	31.380	31.422	30.914	510
2025-07-14	33.000	33.760	31.555	31.555	31.044	1,029
2025-07-11	33.240	33.240	32.652	32.914	32.381	3,907
2025-07-10	33.030	33.748	32.820	33.734	33.188	3,009
2025-07-09	33.555	33.790	32.940	32.940	32.407	1,260
2025-07-08	33.110	33.890	32.860	33.470	32.928	493
2025-07-07	33.140	33.650	32.609	32.740	32.210	1,372
2025-07-03	32.720	33.319	32.720	33.312	32.772	1,105
2025-07-02	31.360	32.709	31.360	32.531	32.004	7,861
2025-07-01	29.970	32.360	29.500	31.902	31.385	8,054
2025-06-30	30.180	30.310	29.660	29.995	29.510	713
2025-06-27	29.370	30.199	29.370	30.125	29.637	3,021
2025-06-26	28.760	29.200	28.520	29.020	28.550	1,692
2025-06-25	28.760	28.940	28.240	28.819	28.353	255
2025-06-24	29.020	29.180	28.485	28.671	28.207	7,871
2025-06-23	28.300	28.825	27.500	28.509	28.047	6,810
2025-06-20	27.800	28.200	27.430	28.066	27.612	4,084
2025-06-18	27.545	28.069	27.080	28.060	27.606	2,020
2025-06-17	25.740	27.602	25.556	27.142	26.702	7,319
2025-06-16	24.900	26.128	24.900	25.729	25.312	4,104
2025-06-13	25.750	26.370	25.495	25.495	25.082	12,097
2025-06-12	26.100	26.240	25.872	26.008	25.587	5,970
2025-06-11	26.850	27.110	26.430	26.430	26.002	5,853
2025-06-10	27.211	27.260	26.680	26.830	26.396	4,170
2025-06-09	26.960	27.289	26.670	26.915	26.479	9,621
2025-06-06	26.620	26.842	26.440	26.606	26.175	3,672
2025-06-05	26.740	27.130	26.354	27.008	26.571	4,754
2025-06-04	27.005	27.224	26.700	27.110	26.474	13,296
2025-06-03	26.700	27.510	26.470	27.371	26.729	12,748
2025-06-02	28.470	28.470	26.549	27.030	26.396	8,580
2025-05-30	28.470	28.730	27.980	28.039	27.382	3,847
2025-05-29	32.000	32.000	28.120	28.156	27.496	13,267
2025-05-28	30.840	30.840	30.310	30.359	29.648	711
2025-05-27	30.892	30.949	30.480	30.572	29.855	5,057
2025-05-23	30.350	31.148	30.350	30.866	30.142	262
2025-05-22	31.105	31.590	30.970	31.390	30.654	5,198

← NewerPage 6 of 21 · 1,204 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.