Bath & Body Works Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.540 | 21.540 | 20.522 | 20.850 | 20.850 | 3,165 |
| 2026-10-22 | 20.060 | 21.220 | 19.990 | 21.090 | 21.090 | 2,806 |
| 2026-10-21 | 20.380 | 20.790 | 20.370 | 20.460 | 20.460 | 1,999 |
| 2026-10-20 | 19.750 | 20.530 | 19.710 | 20.520 | 20.520 | 4,595 |
| 2026-10-19 | 20.140 | 20.620 | 19.840 | 19.992 | 19.992 | 820 |
| 2026-10-16 | 20.440 | 20.950 | 20.280 | 20.469 | 20.469 | 6,366 |
| 2026-10-15 | 18.780 | 20.670 | 18.780 | 20.630 | 20.630 | 18,153 |
| 2026-10-14 | 18.010 | 18.650 | 18.010 | 18.620 | 18.620 | 4,604 |
| 2026-10-13 | 17.530 | 17.980 | 17.350 | 17.715 | 17.715 | 785 |
| 2026-10-12 | 17.490 | 17.490 | 16.870 | 17.239 | 17.239 | 2,028 |
| 2026-10-09 | 17.460 | 17.900 | 17.380 | 17.380 | 17.380 | 306 |
| 2026-10-08 | 17.670 | 17.750 | 17.240 | 17.449 | 17.449 | 1,190 |
| 2026-10-07 | 17.910 | 18.400 | 17.900 | 17.910 | 17.910 | 6,108 |
| 2026-10-06 | 17.420 | 18.040 | 17.420 | 18.019 | 18.019 | 1,837 |
| 2026-10-05 | 16.090 | 17.490 | 16.000 | 17.369 | 17.369 | 9,648 |
| 2026-10-02 | 16.400 | 16.710 | 16.100 | 16.220 | 16.220 | 3,840 |
| 2026-10-01 | 15.960 | 16.400 | 15.890 | 16.400 | 16.400 | 2,005 |
| 2026-09-30 | 16.100 | 16.230 | 15.841 | 15.849 | 15.849 | 3,835 |
| 2026-09-29 | 16.110 | 16.410 | 15.810 | 15.870 | 15.870 | 8,772 |
| 2026-09-28 | 16.400 | 16.430 | 15.772 | 16.009 | 16.009 | 2,917 |
| 2026-09-25 | 16.950 | 16.950 | 16.510 | 16.520 | 16.520 | 3,137 |
| 2026-09-24 | 16.850 | 17.200 | 16.633 | 16.900 | 16.900 | 4,423 |
| 2026-09-23 | 17.350 | 17.410 | 16.720 | 16.965 | 16.965 | 15,772 |
| 2026-09-22 | 16.960 | 17.680 | 16.960 | 17.410 | 17.410 | 11,718 |
| 2026-09-21 | 17.650 | 17.650 | 17.010 | 17.252 | 17.252 | 5,888 |
| 2026-09-18 | 17.360 | 18.010 | 17.070 | 17.673 | 17.673 | 6,509 |
| 2026-09-17 | 16.880 | 17.220 | 16.790 | 17.000 | 17.000 | 2,254 |
| 2026-09-16 | 16.830 | 17.302 | 16.720 | 17.170 | 17.170 | 2,159 |
| 2026-09-15 | 18.070 | 18.150 | 16.630 | 16.720 | 16.720 | 8,107 |
| 2026-09-14 | 18.600 | 18.770 | 17.800 | 18.115 | 18.115 | 2,980 |
| 2026-09-11 | 17.756 | 18.600 | 17.676 | 18.250 | 18.250 | 7,114 |
| 2026-09-10 | 17.790 | 17.830 | 17.250 | 17.250 | 17.250 | 2,653 |
| 2026-09-09 | 19.070 | 19.070 | 17.965 | 17.965 | 17.965 | 2,385 |
| 2026-09-08 | 19.770 | 19.990 | 18.951 | 19.030 | 19.030 | 194 |
| 2026-09-04 | 19.050 | 19.910 | 18.470 | 19.855 | 19.855 | 5,780 |
| 2026-09-03 | 18.630 | 18.700 | 18.039 | 18.600 | 18.600 | 4,737 |
| 2026-09-02 | 18.790 | 18.930 | 18.390 | 18.810 | 18.810 | 1,333 |
| 2026-09-01 | 19.250 | 19.250 | 18.450 | 18.550 | 18.550 | 4,963 |
| 2026-08-31 | 19.260 | 19.500 | 18.940 | 19.320 | 19.320 | 4,244 |
| 2026-08-28 | 18.700 | 19.900 | 18.530 | 19.340 | 19.340 | 15,086 |
| 2026-08-27 | 18.550 | 19.000 | 17.867 | 18.820 | 18.820 | 8,024 |
| 2026-08-26 | 17.700 | 20.000 | 16.650 | 19.025 | 19.025 | 39,125 |
| 2026-08-25 | 19.400 | 19.400 | 17.710 | 17.720 | 17.720 | 23,762 |
| 2026-08-24 | 18.900 | 19.510 | 18.900 | 19.255 | 19.255 | 7,337 |
| 2026-08-21 | 19.830 | 19.830 | 19.275 | 19.290 | 19.290 | 469 |
| 2026-08-20 | 19.820 | 19.820 | 19.200 | 19.580 | 19.580 | 7,423 |
| 2026-08-19 | 20.090 | 20.791 | 19.930 | 19.930 | 19.930 | 5,051 |
| 2026-08-18 | 18.550 | 20.150 | 18.550 | 19.939 | 19.939 | 6,642 |
| 2026-08-17 | 19.000 | 19.450 | 18.419 | 18.700 | 18.700 | 3,525 |
| 2026-08-14 | 18.500 | 19.650 | 18.500 | 19.250 | 19.250 | 4,704 |
| 2026-08-13 | 18.250 | 18.550 | 17.990 | 18.300 | 18.300 | 1,418 |
| 2026-08-12 | 19.000 | 19.160 | 18.170 | 18.200 | 18.200 | 2,844 |
| 2026-08-11 | 19.510 | 19.570 | 18.950 | 18.999 | 18.999 | 19,226 |
| 2026-08-10 | 20.510 | 20.510 | 19.420 | 19.595 | 19.595 | 6,308 |
| 2026-08-07 | 20.270 | 20.462 | 19.890 | 20.450 | 20.450 | 1,488 |
| 2026-08-06 | 20.427 | 20.870 | 20.427 | 20.460 | 20.460 | 1,664 |
| 2026-08-05 | 21.270 | 21.564 | 20.660 | 20.660 | 20.660 | 560 |
| 2026-08-04 | 20.660 | 21.100 | 20.660 | 21.010 | 21.010 | 1,434 |
| 2026-08-03 | 20.310 | 20.955 | 20.210 | 20.460 | 20.460 | 2,805 |
| 2026-07-31 | 20.260 | 20.400 | 19.662 | 20.180 | 20.180 | 3,431 |
Page 1 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.