Yahoo

Mail

Singapore markets close in 4 hours 49 minutes

Straits Times Index
3,194.58
+39.89(+1.26%)
Nikkei
38,078.43
+116.63(+0.31%)
Hang Seng
16,461.22
+209.38(+1.29%)
FTSE 100
7,847.99
+27.63(+0.35%)
Bitcoin USD
62,053.77
-1,785.98(-2.80%)
CMC Crypto 200
885.54
0.00(0.00%)

Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.19

-0.50

(-1.14%)

At close: 04:00PM EDT

43.19

0.00

(0.00%)

After hours:

07:41PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	44.12	44.20	43.01	43.19	43.19	1,959,000
16 Apr 2024	44.62	44.70	43.21	43.69	43.69	2,614,300
15 Apr 2024	45.81	46.31	44.45	44.59	44.59	2,130,100
12 Apr 2024	45.72	46.30	44.98	45.22	45.22	2,437,000
11 Apr 2024	45.51	46.41	45.03	46.22	46.22	2,484,700
10 Apr 2024	45.29	45.92	44.88	45.37	45.37	1,903,900
09 Apr 2024	46.63	46.77	45.40	46.14	46.14	2,952,300
08 Apr 2024	45.62	47.44	45.62	46.75	46.75	3,440,400
05 Apr 2024	45.30	45.69	45.00	45.49	45.49	5,388,200
04 Apr 2024	47.25	47.44	45.10	45.17	45.17	3,331,500
03 Apr 2024	48.13	48.39	46.34	46.48	46.48	2,444,500
02 Apr 2024	49.60	49.76	48.05	48.25	48.25	2,053,600
01 Apr 2024	50.01	50.34	49.17	50.21	50.21	2,512,900
28 Mar 2024	49.55	50.17	49.30	50.02	50.02	2,257,400
27 Mar 2024	48.21	49.46	47.88	49.45	49.45	1,805,000
26 Mar 2024	47.02	48.32	46.98	47.98	47.98	2,360,800
25 Mar 2024	46.90	47.37	46.44	46.80	46.80	1,867,400
22 Mar 2024	47.77	47.95	46.46	46.75	46.75	1,831,400
21 Mar 2024	48.00	48.67	47.93	48.27	48.27	1,666,700
20 Mar 2024	47.47	48.16	46.83	48.10	48.10	1,727,700
19 Mar 2024	46.37	47.60	46.30	47.48	47.48	2,220,100
18 Mar 2024	45.99	46.68	45.64	46.37	46.37	3,653,400
15 Mar 2024	45.29	45.90	45.05	45.63	45.63	3,715,700
14 Mar 2024	45.74	46.32	45.22	45.90	45.90	2,413,200
13 Mar 2024	45.68	46.04	45.57	45.67	45.67	1,798,600
12 Mar 2024	45.28	46.14	45.16	45.59	45.59	2,183,100
11 Mar 2024	44.53	45.38	44.04	45.35	45.35	2,023,800
08 Mar 2024	44.29	44.98	43.96	44.76	44.76	2,186,500
07 Mar 2024	45.09	45.29	43.54	43.79	43.79	2,709,400
06 Mar 2024	45.48	45.70	44.42	44.78	44.78	2,425,500
05 Mar 2024	45.40	45.62	44.61	45.10	45.10	4,637,400
04 Mar 2024	45.89	47.04	45.65	45.65	45.65	4,976,600
01 Mar 2024	45.10	47.21	45.10	45.68	45.68	4,123,700
29 Feb 2024	45.02	46.71	44.55	45.70	45.70	7,871,600
28 Feb 2024	46.81	48.43	46.78	48.33	48.33	3,907,900
27 Feb 2024	46.71	47.60	46.58	47.41	47.41	3,091,000
26 Feb 2024	47.10	47.34	46.16	46.50	46.50	2,751,300
23 Feb 2024	47.25	47.55	46.70	47.25	47.25	1,919,000
22 Feb 2024	46.71	47.03	46.41	46.69	46.69	2,037,500
22 Feb 2024	0.2 Dividend
21 Feb 2024	47.18	47.37	46.09	46.42	46.22	2,954,400
20 Feb 2024	45.02	47.60	45.02	47.36	47.16	4,162,300
16 Feb 2024	45.31	45.93	44.96	45.40	45.20	1,721,400
15 Feb 2024	44.78	45.91	44.42	45.50	45.30	2,060,100
14 Feb 2024	43.72	43.98	42.95	43.88	43.69	2,204,400
13 Feb 2024	43.82	44.10	42.77	43.27	43.08	1,978,100
12 Feb 2024	44.95	45.07	44.29	44.74	44.55	2,298,500
09 Feb 2024	44.49	44.78	43.79	44.72	44.53	1,942,300
08 Feb 2024	44.21	44.74	43.70	44.37	44.18	2,120,100
07 Feb 2024	43.40	44.18	42.79	44.09	43.90	1,888,300
06 Feb 2024	42.71	43.19	42.06	43.14	42.95	2,137,900
05 Feb 2024	42.92	43.18	42.13	42.79	42.61	1,742,800
02 Feb 2024	43.12	44.04	42.28	43.45	43.26	2,054,000
01 Feb 2024	42.90	43.93	42.44	43.51	43.32	2,639,000
31 Jan 2024	43.50	43.98	42.65	42.66	42.48	3,007,300
30 Jan 2024	43.04	43.68	43.04	43.65	43.46	2,920,900
29 Jan 2024	42.38	43.55	42.38	43.32	43.13	2,473,100
26 Jan 2024	41.99	42.67	41.74	42.44	42.26	1,774,200
25 Jan 2024	41.68	41.99	40.91	41.66	41.48	2,103,400
24 Jan 2024	41.87	42.07	41.07	41.14	40.96	2,150,700
23 Jan 2024	42.62	42.88	41.22	41.44	41.26	2,963,300
22 Jan 2024	42.69	42.98	42.02	42.04	41.86	2,586,600
19 Jan 2024	42.64	42.94	41.96	42.43	42.25	2,254,100
18 Jan 2024	42.74	43.00	41.83	42.55	42.37	3,110,700
17 Jan 2024	42.66	43.29	42.49	42.81	42.63	2,560,000
16 Jan 2024	41.97	43.17	41.37	43.14	42.95	3,778,300
12 Jan 2024	43.64	43.67	42.20	42.21	42.03	2,456,200
11 Jan 2024	43.87	43.97	42.67	43.10	42.91	4,215,700
10 Jan 2024	44.83	45.14	44.09	44.13	43.94	3,236,800
09 Jan 2024	45.51	46.00	44.89	45.00	44.81	2,795,600
08 Jan 2024	44.67	45.93	44.10	45.65	45.45	3,671,800
05 Jan 2024	43.50	45.15	43.23	44.71	44.52	5,444,000
04 Jan 2024	43.29	44.00	43.04	43.44	43.25	2,735,900
03 Jan 2024	44.01	44.17	42.33	43.59	43.40	3,329,700
02 Jan 2024	42.62	44.98	42.60	44.75	44.56	4,536,200
29 Dec 2023	42.95	43.68	42.95	43.16	42.97	2,367,700
28 Dec 2023	42.63	43.24	42.63	43.13	42.94	1,855,200
27 Dec 2023	42.50	42.86	42.20	42.71	42.53	2,377,900
26 Dec 2023	43.19	43.46	42.41	42.51	42.33	2,893,400
22 Dec 2023	43.25	44.07	42.79	43.09	42.90	2,848,000
21 Dec 2023	42.74	43.75	42.49	43.72	43.53	2,617,500
20 Dec 2023	42.18	43.40	41.97	42.11	41.93	2,884,600
19 Dec 2023	41.79	42.71	41.33	42.49	42.31	2,418,300
18 Dec 2023	41.35	41.87	40.53	41.45	41.27	3,248,300
15 Dec 2023	41.88	41.96	40.92	41.24	41.06	4,399,500
14 Dec 2023	41.77	42.17	40.81	41.71	41.53	3,899,500
13 Dec 2023	38.50	40.30	38.02	40.16	39.99	4,535,600
12 Dec 2023	38.53	39.41	38.40	38.79	38.62	2,593,200
11 Dec 2023	38.00	39.18	37.81	38.79	38.62	4,429,600
08 Dec 2023	36.99	37.68	36.91	37.57	37.41	3,563,900
07 Dec 2023	36.99	37.30	36.35	37.01	36.85	3,410,100
06 Dec 2023	35.75	37.15	35.61	36.99	36.83	5,482,100
05 Dec 2023	36.39	36.81	35.00	35.25	35.10	3,767,500
04 Dec 2023	33.67	36.92	33.67	36.90	36.74	7,546,500
01 Dec 2023	32.83	33.92	32.49	33.89	33.74	3,141,100
30 Nov 2023	32.17	32.85	31.85	32.62	32.48	3,219,900
29 Nov 2023	31.50	32.47	31.34	32.05	31.91	3,763,500
28 Nov 2023	30.23	31.31	30.10	31.27	31.14	2,756,700
27 Nov 2023	29.90	30.41	29.73	30.33	30.20	2,790,600
24 Nov 2023	29.71	30.19	29.68	30.03	29.90	1,496,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,194.58+39.89(+1.26%)

Nikkei38,078.43+116.63(+0.31%)

Hang Seng16,461.22+209.38(+1.29%)

FTSE 1007,847.99+27.63(+0.35%)

Bitcoin USD62,053.77-1,785.98(-2.80%)

CMC Crypto 200885.540.00(0.00%)

Bath & Body Works, Inc. (BBWI)

Straits Times Index
3,194.58
+39.89(+1.26%)

Nikkei
38,078.43
+116.63(+0.31%)

Hang Seng
16,461.22
+209.38(+1.29%)

FTSE 100
7,847.99
+27.63(+0.35%)

Bitcoin USD
62,053.77
-1,785.98(-2.80%)

CMC Crypto 200
885.54
0.00(0.00%)