Bath & Body Works, Inc. (BBWI)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	29.31	29.79	29.05	29.21	6,943,560	29.21
8/28/2025	29.32	30.30	28.38	29.36	17,267,253	29.36
8/27/2025	31.36	32.22	31.36	31.54	9,085,181	31.54
8/26/2025	31.03	31.48	31.02	31.35	6,775,024	31.35
8/25/2025	31.09	31.48	30.91	31.13	4,528,430	31.13
8/22/2025	29.49	31.13	29.43	31.09	4,793,857	31.09
8/21/2025	29.37	29.73	29.20	29.42	3,304,509	29.22
8/20/2025	29.82	30.23	29.27	29.62	4,374,732	29.42
8/19/2025	29.97	30.56	29.64	29.82	4,797,939	29.62
8/18/2025	28.74	30.26	28.72	30.16	6,902,484	29.95
8/15/2025	28.98	29.08	28.39	28.68	3,769,025	28.48
8/14/2025	28.99	29.16	28.58	28.71	3,374,407	28.51
8/13/2025	28.56	29.61	28.46	29.60	4,675,457	29.40
8/12/2025	28.17	29.03	28.09	28.52	4,129,007	28.33
8/11/2025	28.59	28.76	27.81	27.96	4,387,017	27.77
8/08/2025	29.25	29.39	28.30	28.51	3,296,105	28.32
8/07/2025	29.52	29.68	28.94	29.29	3,409,094	29.09
8/06/2025	29.00	30.25	28.95	29.11	5,129,615	28.91
8/05/2025	28.86	29.23	28.40	28.93	4,512,129	28.73
8/04/2025	28.63	29.21	28.50	28.80	4,643,615	28.60
8/01/2025	28.31	28.39	27.69	28.17	8,824,546	27.98
7/31/2025	30.11	30.24	28.82	28.96	4,678,618	28.76
7/30/2025	31.16	31.40	29.79	30.05	4,839,867	29.85
7/29/2025	31.15	31.39	30.70	30.94	4,044,946	30.73
7/28/2025	31.85	31.85	30.81	31.01	5,399,861	30.80
7/25/2025	31.69	31.74	30.93	31.56	3,723,387	31.35
7/24/2025	32.78	32.95	31.34	31.43	4,828,831	31.22
7/23/2025	33.48	33.67	32.98	33.01	2,981,291	32.79
7/22/2025	32.55	33.36	32.41	33.11	5,056,461	32.88
7/21/2025	32.15	33.19	32.00	32.36	4,529,361	32.14
7/18/2025	31.45	31.83	31.08	31.78	4,055,589	31.56
7/17/2025	30.77	31.92	30.74	31.71	3,909,439	31.49
7/16/2025	31.23	31.44	30.11	30.78	4,111,145	30.57
7/15/2025	32.00	32.35	31.13	31.19	4,063,738	30.98
7/14/2025	32.74	32.74	31.50	31.90	5,253,654	31.68
7/11/2025	33.02	33.31	32.61	32.84	5,319,595	32.62
7/10/2025	32.95	33.96	32.77	33.65	4,073,238	33.42
7/09/2025	33.63	33.87	32.80	32.95	5,960,949	32.73
7/08/2025	33.11	33.90	32.76	33.51	7,767,777	33.28
7/07/2025	32.81	33.21	32.46	32.80	5,673,202	32.58
7/03/2025	32.72	33.44	32.72	33.14	2,765,646	32.91
7/02/2025	32.26	32.89	31.83	32.78	5,600,497	32.56
7/01/2025	29.87	32.45	29.77	32.15	7,498,607	31.93
6/30/2025	30.18	30.23	29.60	29.96	4,772,680	29.76
6/27/2025	29.37	30.27	29.26	30.06	5,144,918	29.86
6/26/2025	28.89	29.23	28.42	29.14	3,880,778	28.94
6/25/2025	28.76	29.00	28.31	28.81	5,707,230	28.61
6/24/2025	28.97	29.16	28.34	28.71	5,780,120	28.51
6/23/2025	28.04	28.89	27.59	28.77	5,797,492	28.57
6/20/2025	28.06	28.27	27.70	28.25	10,346,487	28.06
6/18/2025	27.22	28.20	27.14	27.66	7,239,865	27.47
6/17/2025	25.67	27.73	25.54	27.13	8,634,876	26.95
6/16/2025	25.59	26.22	25.43	25.83	5,745,833	25.65
6/13/2025	25.82	26.43	24.94	25.21	5,886,907	25.04
6/12/2025	26.00	26.29	25.84	26.11	4,445,997	25.93
6/11/2025	26.78	27.14	26.11	26.26	4,102,466	26.08
6/10/2025	27.11	27.29	26.55	26.65	4,772,436	26.47
6/09/2025	26.93	27.44	26.65	26.83	4,720,029	26.65
6/06/2025	26.66	26.97	26.42	26.63	4,339,045	26.45
6/05/2025	26.63	27.04	26.35	26.59	5,165,110	26.21
6/04/2025	27.16	27.32	26.65	27.04	6,019,003	26.65
6/03/2025	26.83	27.53	26.55	27.15	6,370,246	26.76
6/02/2025	27.95	28.04	26.45	26.73	9,516,523	26.35