Bath & Body Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	30.140	30.620	29.850	30.270	29.221	2,816
2024-11-19	31.140	31.300	30.165	30.300	29.249	2,744
2024-11-18	31.470	31.730	30.955	30.955	29.882	1,476
2024-11-15	31.276	31.600	30.656	31.180	30.099	2,895
2024-11-14	31.684	31.850	31.620	31.620	30.524	594
2024-11-13	31.915	32.053	31.440	31.750	30.649	1,951
2024-11-12	31.745	31.865	31.264	31.475	30.384	3,304
2024-11-11	30.904	31.740	30.350	31.534	30.441	10,611
2024-11-08	30.480	30.903	29.725	30.021	28.980	19,921
2024-11-07	31.654	32.324	31.505	31.586	30.491	4,488
2024-11-06	31.540	32.258	31.140	32.170	31.055	13,396
2024-11-05	31.020	31.495	31.000	31.442	30.352	2,520
2024-11-04	29.195	31.315	29.195	31.221	30.138	33,343
2024-11-01	28.426	29.220	28.426	29.049	28.042	155
2024-10-31	28.680	28.810	27.995	28.670	27.676	987
2024-10-30	28.650	29.415	28.650	29.000	27.995	1,111
2024-10-29	28.858	29.475	28.612	28.935	27.932	3,750
2024-10-28	30.600	30.600	29.695	29.940	28.902	6,848
2024-10-25	30.140	30.410	29.790	30.309	29.259	3,421
2024-10-24	29.714	29.880	29.425	29.880	28.844	651
2024-10-23	29.650	30.160	29.300	29.305	28.289	1,909
2024-10-22	30.520	30.710	29.485	29.570	28.545	5,705
2024-10-21	31.815	31.950	30.290	30.349	29.297	4,311
2024-10-18	32.310	32.410	31.651	31.835	30.732	9,178
2024-10-17	32.290	32.680	31.900	32.109	30.996	640
2024-10-16	32.230	32.364	31.950	32.340	31.219	1,362
2024-10-15	30.905	32.055	30.870	31.368	30.280	1,465
2024-10-14	31.750	32.010	30.811	31.049	29.973	2,017
2024-10-11	31.300	31.880	30.995	31.262	30.178	6,286
2024-10-10	29.650	30.875	29.650	30.570	29.510	8,540
2024-10-09	29.460	29.840	29.460	29.735	28.704	315
2024-10-08	29.620	30.028	29.620	29.706	28.676	840
2024-10-07	29.930	30.125	29.490	29.640	28.613	998
2024-10-04	30.160	30.746	29.825	29.988	28.948	480
2024-10-03	29.825	29.825	28.992	29.514	28.491	975
2024-10-02	30.665	30.680	30.044	30.045	29.003	657
2024-10-01	31.750	31.890	30.690	30.955	29.882	2,466
2024-09-30	32.620	32.620	31.510	31.861	30.757	2,813
2024-09-27	32.225	32.540	32.136	32.340	31.219	1,998
2024-09-26	31.328	31.584	31.020	31.584	30.489	794
2024-09-25	29.825	30.428	29.825	30.428	29.373	15,648
2024-09-24	30.481	30.585	30.072	30.120	29.076	1,560
2024-09-23	29.370	30.641	29.191	30.255	29.206	4,980
2024-09-20	29.585	29.710	29.112	29.112	28.103	1,071
2024-09-19	30.500	30.840	29.405	29.945	28.907	7,428
2024-09-18	30.010	30.325	29.439	29.979	28.940	2,925
2024-09-17	29.250	29.550	29.090	29.395	28.376	3,948
2024-09-16	27.550	29.210	27.530	28.891	27.890	10,585
2024-09-13	27.810	28.201	27.300	27.330	26.383	11,971
2024-09-12	27.080	27.640	26.641	26.985	26.050	7,901
2024-09-11	26.600	26.800	26.275	26.785	25.857	12,815
2024-09-10	27.500	27.500	26.760	26.875	25.943	9,071
2024-09-09	28.648	28.650	27.880	27.880	26.914	6,272
2024-09-06	29.600	29.600	28.630	28.630	27.638	94
2024-09-05	30.267	30.320	29.710	29.798	28.765	3,614
2024-09-04	29.940	30.447	29.710	29.720	28.689	4,112
2024-09-03	30.810	31.486	30.810	30.920	29.848	1,761
2024-08-30	31.180	31.250	30.420	30.490	29.433	747
2024-08-29	31.915	32.035	30.798	31.249	30.166	34,572
2024-08-28	33.370	34.500	31.896	31.970	30.862	13,172

← NewerPage 9 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.