Bath & Body Works, Inc. (BBWI)

Historical Prices For Bath & Body Works, Inc. (BBWI)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	32.72	33.44	32.72	33.14	2,765,646	33.14
7/02/2025	32.26	32.89	31.83	32.78	5,600,497	32.78
7/01/2025	29.87	32.45	29.77	32.15	7,498,607	32.15
6/30/2025	30.18	30.23	29.60	29.96	4,772,680	29.96
6/27/2025	29.37	30.27	29.26	30.06	5,144,918	30.06
6/26/2025	28.89	29.23	28.42	29.14	3,880,778	29.14
6/25/2025	28.76	29.00	28.31	28.81	5,707,230	28.81
6/24/2025	28.97	29.16	28.34	28.71	5,780,120	28.71
6/23/2025	28.04	28.89	27.59	28.77	5,797,492	28.77
6/20/2025	28.06	28.27	27.70	28.25	10,346,487	28.25
6/18/2025	27.22	28.20	27.14	27.66	7,239,865	27.66
6/17/2025	25.67	27.73	25.54	27.13	8,634,876	27.13
6/16/2025	25.59	26.22	25.43	25.83	5,745,833	25.83
6/13/2025	25.82	26.43	24.94	25.21	5,886,907	25.21
6/12/2025	26.00	26.29	25.84	26.11	4,445,997	26.11
6/11/2025	26.78	27.14	26.11	26.26	4,102,466	26.26
6/10/2025	27.11	27.29	26.55	26.65	4,772,436	26.65
6/09/2025	26.93	27.44	26.65	26.83	4,720,029	26.83
6/06/2025	26.66	26.97	26.42	26.63	4,339,045	26.63
6/05/2025	26.63	27.04	26.35	26.59	5,165,110	26.39
6/04/2025	27.16	27.32	26.65	27.04	6,019,003	26.84
6/03/2025	26.83	27.53	26.55	27.15	6,370,246	26.95
6/02/2025	27.95	28.04	26.45	26.73	9,516,523	26.53
5/30/2025	28.42	28.74	27.86	28.12	6,155,201	27.91
5/29/2025	31.22	31.30	28.08	28.58	11,887,708	28.36
5/28/2025	30.74	30.82	30.13	30.48	8,560,093	30.25
5/27/2025	30.91	31.11	30.26	30.54	7,602,833	30.31
5/23/2025	30.86	31.16	30.19	30.27	4,254,271	30.04
5/22/2025	31.13	31.66	30.99	31.38	4,085,303	31.14
5/21/2025	32.90	33.24	31.12	31.17	4,526,572	30.94
5/20/2025	34.18	34.29	33.38	33.46	4,007,751	33.21
5/19/2025	32.92	33.85	32.70	33.58	5,259,472	33.33
5/16/2025	34.13	34.20	33.50	33.76	5,680,716	33.51
5/15/2025	34.06	34.11	33.35	33.97	2,665,751	33.71
5/14/2025	33.63	34.64	33.38	34.03	3,640,916	33.77
5/13/2025	33.63	33.82	33.14	33.67	3,073,018	33.42
5/12/2025	32.90	34.66	32.79	33.43	4,863,360	33.18
5/09/2025	31.88	32.06	30.97	31.05	2,329,384	30.82
5/08/2025	31.09	31.91	30.77	31.74	3,140,457	31.50
5/07/2025	30.38	30.82	29.87	30.49	2,509,756	30.26
5/06/2025	29.93	30.28	29.74	29.87	2,627,805	29.65
5/05/2025	30.90	30.94	30.27	30.32	3,307,278	30.09
5/02/2025	30.75	31.37	30.56	31.19	2,876,794	30.96
5/01/2025	30.67	30.78	29.98	30.05	3,911,405	29.82
4/30/2025	30.01	30.56	29.30	30.51	2,772,186	30.28
4/29/2025	30.88	31.52	30.41	30.83	3,545,986	30.60
4/28/2025	29.85	31.30	29.81	31.22	5,691,374	30.99
4/25/2025	29.71	29.87	29.01	29.58	3,024,976	29.36
4/24/2025	28.90	29.79	28.53	29.75	3,868,493	29.53
4/23/2025	30.00	30.80	28.58	28.74	5,209,311	28.52
4/22/2025	28.16	29.10	28.09	28.75	3,941,338	28.53
4/21/2025	28.23	28.32	27.06	27.71	5,031,152	27.50
4/17/2025	27.39	28.68	27.39	28.42	4,852,744	28.21
4/16/2025	27.39	27.96	27.09	27.50	4,168,353	27.29
4/15/2025	28.41	28.61	27.29	27.63	4,783,563	27.42
4/14/2025	27.75	28.89	27.33	28.65	10,021,661	28.43
4/11/2025	27.39	27.66	25.89	26.64	7,878,176	26.44
4/10/2025	28.94	29.23	26.78	27.62	6,803,814	27.41
4/09/2025	26.03	30.23	25.54	30.01	7,946,006	29.78
4/08/2025	27.54	28.00	24.96	25.51	7,836,064	25.32
4/07/2025	25.87	28.00	25.32	27.13	9,575,213	26.93