Bath & Body Works, Inc.BBWINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $23.17 | $23.33 | $22.81 | $23.27 | 3.59M |
| 1/15/2026 | $23.16 | $23.44 | $22.42 | $23.40 | 3.68M |
| 1/14/2026 | $23.16 | $23.73 | $22.76 | $23.02 | 5.29M |
| 1/13/2026 | $23.02 | $23.36 | $22.69 | $22.98 | 4.52M |
| 1/12/2026 | $22.90 | $23.01 | $22.39 | $22.57 | 5.53M |
| 1/9/2026 | $23.26 | $23.43 | $22.41 | $23.29 | 5.98M |
| 1/8/2026 | $21.60 | $23.19 | $21.51 | $22.77 | 5.27M |
| 1/7/2026 | $22.06 | $22.41 | $21.78 | $21.95 | 4.78M |
| 1/6/2026 | $20.25 | $22.13 | $20.18 | $22.04 | 8.92M |
| 1/5/2026 | $20.44 | $20.97 | $20.23 | $20.23 | 6.83M |
| 1/2/2026 | $20.40 | $20.98 | $19.87 | $20.74 | 6.77M |
| 12/31/2025 | $20.25 | $20.40 | $20.05 | $20.08 | 5.06M |
| 12/30/2025 | $20.34 | $20.51 | $20.17 | $20.19 | 4.84M |
| 12/29/2025 | $19.66 | $20.54 | $19.53 | $20.43 | 7.70M |
| 12/26/2025 | $19.64 | $19.89 | $19.55 | $19.79 | 4.50M |
| 12/24/2025 | $19.37 | $19.86 | $19.21 | $19.72 | 3.26M |
| 12/23/2025 | $19.32 | $19.60 | $19.15 | $19.25 | 6.06M |
| 12/22/2025 | $19.73 | $19.98 | $19.17 | $19.28 | 6.59M |
| 12/19/2025 | $19.55 | $19.95 | $19.50 | $19.79 | 9.30M |
| 12/18/2025 | $19.80 | $20.02 | $19.61 | $19.62 | 5.38M |
| 12/17/2025 | $19.82 | $20.36 | $19.54 | $19.67 | 7.20M |
| 12/16/2025 | $19.99 | $20.02 | $19.45 | $19.64 | 5.06M |
| 12/15/2025 | $20.20 | $20.20 | $19.52 | $19.72 | 8.71M |
| 12/12/2025 | $20.05 | $20.34 | $19.90 | $20.05 | 5.02M |
| 12/11/2025 | $19.53 | $20.09 | $19.45 | $19.94 | 6.31M |
| 12/10/2025 | $18.82 | $19.89 | $18.74 | $19.53 | 7.64M |
| 12/9/2025 | $19.40 | $19.64 | $19.00 | $19.02 | 5.92M |
| 12/8/2025 | $18.82 | $19.71 | $18.66 | $19.65 | 8.84M |
| 12/5/2025 | $19.14 | $19.22 | $18.82 | $18.83 | 6.24M |
| 12/4/2025 | $19.13 | $19.29 | $18.83 | $19.01 | 5.76M |
| 12/3/2025 | $18.69 | $19.23 | $18.45 | $19.01 | 8.84M |
| 12/2/2025 | $18.89 | $19.04 | $18.51 | $18.60 | 7.87M |
| 12/1/2025 | $17.38 | $19.35 | $17.30 | $18.98 | 19.08M |
| 11/28/2025 | $17.44 | $17.59 | $17.29 | $17.41 | 3.06M |
| 11/26/2025 | $17.03 | $17.81 | $16.96 | $17.37 | 8.94M |
| 11/25/2025 | $15.86 | $17.16 | $15.86 | $16.90 | 15.68M |
| 11/24/2025 | $15.02 | $15.75 | $15.02 | $15.56 | 18.63M |
| 11/21/2025 | $15.30 | $15.55 | $14.28 | $14.85 | 29.27M |
| 11/20/2025 | $15.86 | $16.53 | $15.43 | $15.82 | 41.13M |
| 11/19/2025 | $21.19 | $21.32 | $20.88 | $21.04 | 9.50M |
| 11/18/2025 | $21.25 | $21.35 | $20.86 | $21.10 | 8.05M |
| 11/17/2025 | $22.06 | $22.43 | $21.37 | $21.45 | 9.81M |
| 11/14/2025 | $21.85 | $22.15 | $21.75 | $22.00 | 6.28M |
| 11/13/2025 | $22.29 | $22.67 | $21.87 | $21.99 | 4.31M |
| 11/12/2025 | $21.73 | $22.51 | $21.71 | $22.40 | 5.64M |
| 11/11/2025 | $22.31 | $22.52 | $21.82 | $21.96 | 8.38M |
| 11/10/2025 | $23.10 | $23.25 | $22.27 | $22.43 | 7.19M |
| 11/7/2025 | $22.63 | $23.05 | $22.38 | $22.91 | 6.01M |
| 11/6/2025 | $23.70 | $23.99 | $22.58 | $22.66 | 6.04M |
| 11/5/2025 | $23.51 | $24.04 | $23.29 | $23.65 | 5.27M |
| 11/4/2025 | $23.99 | $24.09 | $23.40 | $23.60 | 4.78M |
| 11/3/2025 | $24.40 | $25.21 | $23.91 | $24.23 | 6.60M |
| 10/31/2025 | $23.99 | $24.53 | $23.49 | $24.48 | 5.93M |
| 10/30/2025 | $24.66 | $24.70 | $23.79 | $23.93 | 7.61M |
| 10/29/2025 | $25.73 | $25.86 | $24.81 | $24.91 | 5.94M |
| 10/28/2025 | $26.00 | $26.42 | $25.61 | $26.09 | 3.33M |
| 10/27/2025 | $26.84 | $26.89 | $25.92 | $26.04 | 5.68M |
| 10/24/2025 | $27.15 | $27.40 | $26.96 | $27.00 | 4.17M |
| 10/23/2025 | $26.04 | $27.22 | $26.03 | $27.05 | 5.18M |
| 10/22/2025 | $26.36 | $26.69 | $26.00 | $26.07 | 5.32M |
| 10/21/2025 | $25.85 | $26.66 | $25.75 | $26.37 | 3.86M |
| 10/20/2025 | $26.48 | $26.88 | $25.74 | $25.78 | 4.69M |