Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	33.025	33.230	31.530	31.640	30.898	820
2025-05-20	34.210	34.260	33.480	33.528	32.742	1,512
2025-05-19	34.100	34.100	32.890	33.798	33.006	3,500
2025-05-16	34.140	34.250	33.840	34.060	33.262	160
2025-05-15	32.680	34.110	32.340	33.950	33.154	324
2025-05-14	34.580	34.580	33.380	34.439	33.632	349
2025-05-13	33.222	33.660	33.222	33.660	32.871	473
2025-05-12	34.285	34.285	33.291	33.480	32.695	379
2025-05-09	31.987	31.987	31.192	31.220	30.488	1,609
2025-05-08	31.050	31.710	30.950	31.514	30.775	5,107
2025-05-07	30.630	30.704	29.922	29.929	29.227	479
2025-05-06	30.290	30.290	29.680	29.940	29.238	172
2025-05-02	30.651	31.320	30.651	31.150	30.420	689
2025-05-01	30.565	30.770	30.060	30.080	29.375	395
2025-04-30	30.010	30.190	29.300	30.070	29.365	423
2025-04-29	30.929	31.590	30.550	30.765	30.044	756
2025-04-28	29.850	30.920	29.850	30.859	30.136	750
2025-04-25	29.990	29.990	29.180	29.339	28.651	325
2025-04-24	28.715	29.469	28.715	29.469	28.778	1,142
2025-04-23	30.230	30.620	28.964	28.970	28.291	891
2025-04-22	28.160	28.902	28.160	28.902	28.225	298
2025-04-17	27.650	28.620	27.350	28.600	27.930	541
2025-04-16	27.630	27.720	27.150	27.225	26.586	299
2025-04-15	28.430	28.730	27.375	27.375	26.733	4,843
2025-04-14	27.840	28.749	27.780	28.728	28.055	2,849
2025-04-11	27.100	27.660	25.945	26.900	26.269	2,126
2025-04-10	29.230	29.230	27.100	27.470	26.826	1,729
2025-04-09	26.050	29.691	25.250	29.691	28.995	4,344
2025-04-08	27.764	27.910	25.852	26.000	25.390	2,066
2025-04-07	26.000	27.530	25.530	27.530	26.885	1,853
2025-04-04	26.960	27.749	25.490	27.145	26.509	5,230
2025-04-03	29.235	29.390	27.500	28.030	27.373	87,372
2025-04-02	30.060	31.680	30.060	31.652	30.910	447
2025-04-01	30.380	30.879	30.060	30.879	30.155	2,198
2025-03-31	30.250	30.540	29.902	30.268	29.558	449
2025-03-28	31.610	31.980	30.780	31.049	30.321	83
2025-03-27	30.945	32.260	30.870	32.260	31.504	208
2025-03-26	31.774	32.027	31.445	31.445	30.708	415
2025-03-25	32.291	32.679	31.990	32.262	31.505	1,297
2025-03-24	30.953	32.690	30.953	32.690	31.924	2,782
2025-03-21	29.725	30.466	29.520	30.463	29.749	1,776
2025-03-20	30.360	30.845	30.080	30.139	29.433	651
2025-03-19	29.390	30.374	29.224	30.318	29.608	767
2025-03-18	30.140	30.525	29.810	30.310	29.599	3,610
2025-03-17	29.536	30.380	29.260	30.360	29.648	1,821
2025-03-14	28.976	29.660	28.670	29.508	28.816	982
2025-03-13	29.205	29.350	28.245	28.439	27.772	2,258
2025-03-12	30.280	30.800	29.269	29.640	28.945	4,097
2025-03-11	31.380	31.810	29.420	30.151	29.444	747
2025-03-10	31.800	31.830	29.450	30.151	29.444	4,125
2025-03-07	33.600	34.390	31.735	32.145	31.391	1,359
2025-03-06	33.880	35.120	33.880	34.030	33.232	379
2025-03-05	34.550	35.040	33.853	33.853	33.059	455
2025-03-04	35.000	35.020	33.020	34.179	33.378	4,885
2025-03-03	36.450	36.700	35.342	35.342	34.514	2,519
2025-02-28	35.194	36.931	35.000	36.631	35.772	3,954
2025-02-27	39.440	39.440	35.600	36.920	36.054	6,171
2025-02-26	41.360	41.870	40.750	40.915	39.956	36,404
2025-02-25	40.500	40.500	39.560	40.026	39.088	19,337
2025-02-24	38.900	40.515	38.684	40.515	39.565	14,681

← NewerPage 7 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.