Bath & Body Works Inc. (BBWI) Historical Stock Data
19.79 ↑0.17 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBWI is up 0.49% a day on average. There have been 13 days where Bath & Body Works Inc. closed green and 17 days where BBWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 19.55 | 19.79 | ↑$0.24 (1.23%) | 19.50 | 19.95 | 4.48M |
| 2025-12-18 | 19.80 | 19.62 | ↓$0.18 (-0.91%) | 19.61 | 20.02 | 4.09M |
| 2025-12-17 | 19.82 | 19.67 | ↓$0.15 (-0.76%) | 19.54 | 20.36 | 6.99M |
| 2025-12-16 | 19.99 | 19.64 | ↓$0.35 (-1.75%) | 19.46 | 20.03 | 3.87M |
| 2025-12-15 | 20.20 | 19.72 | ↓$0.48 (-2.38%) | 19.52 | 20.20 | 7.46M |
| 2025-12-12 | 20.05 | 20.05 | ↑$0.00 (0.00%) | 19.90 | 20.34 | 4.88M |
| 2025-12-11 | 19.53 | 19.94 | ↑$0.41 (2.10%) | 19.46 | 20.09 | 5.85M |
| 2025-12-10 | 18.82 | 19.53 | ↑$0.71 (3.77%) | 18.74 | 19.89 | 7.49M |
| 2025-12-09 | 19.40 | 19.02 | ↓$0.38 (-1.96%) | 19.02 | 19.63 | 5M |
| 2025-12-08 | 18.82 | 19.65 | ↑$0.83 (4.41%) | 18.66 | 19.71 | 7.38M |
| 2025-12-05 | 19.14 | 18.83 | ↓$0.31 (-1.62%) | 18.82 | 19.22 | 5.26M |
| 2025-12-04 | 19.13 | 19.01 | ↓$0.12 (-0.63%) | 18.83 | 19.29 | 5.75M |
| 2025-12-03 | 18.69 | 19.01 | ↑$0.32 (1.71%) | 18.45 | 19.23 | 8.84M |
| 2025-12-02 | 18.89 | 18.60 | ↓$0.29 (-1.54%) | 18.51 | 19.04 | 7.87M |
| 2025-12-01 | 17.38 | 18.98 | ↑$1.60 (9.21%) | 17.30 | 19.34 | 16.97M |
| 2025-11-28 | 17.44 | 17.41 | ↓$0.03 (-0.17%) | 17.29 | 17.59 | 3.06M |
| 2025-11-26 | 17.03 | 17.37 | ↑$0.34 (2.00%) | 16.96 | 17.81 | 7.56M |
| 2025-11-25 | 15.86 | 16.90 | ↑$1.05 (6.59%) | 15.86 | 17.16 | 15.68M |
| 2025-11-24 | 15.02 | 15.56 | ↑$0.55 (3.63%) | 15.02 | 15.75 | 18.32M |
| 2025-11-21 | 15.30 | 14.85 | ↓$0.45 (-2.94%) | 14.28 | 15.55 | 27.38M |
| 2025-11-20 | 15.86 | 15.82 | ↓$0.04 (-0.25%) | 15.43 | 16.46 | 39.48M |
| 2025-11-19 | 21.19 | 21.04 | ↓$0.15 (-0.71%) | 20.88 | 21.32 | 7.98M |
| 2025-11-18 | 21.25 | 21.10 | ↓$0.15 (-0.71%) | 20.86 | 21.35 | 7.32M |
| 2025-11-17 | 22.06 | 21.45 | ↓$0.61 (-2.77%) | 21.37 | 22.43 | 8.98M |
| 2025-11-14 | 21.85 | 22.00 | ↑$0.15 (0.69%) | 21.75 | 22.15 | 5.57M |
| 2025-11-13 | 22.29 | 21.99 | ↓$0.30 (-1.35%) | 21.87 | 22.66 | 3.77M |
| 2025-11-12 | 21.73 | 22.40 | ↑$0.67 (3.08%) | 21.71 | 22.51 | 5.64M |
| 2025-11-11 | 22.31 | 21.96 | ↓$0.35 (-1.57%) | 21.82 | 22.52 | 8.37M |
| 2025-11-10 | 23.10 | 22.43 | ↓$0.67 (-2.90%) | 22.27 | 23.25 | 7.18M |
| 2025-11-07 | 22.63 | 22.91 | ↑$0.28 (1.24%) | 22.38 | 23.05 | 5.97M |
Create an account or log in to view more rows.
$BBWI omg lol
$BBWI It's happening!
$BBWI not worrying
$BBWI over a thousand shares in now
$BBWI steady steady n hold
$BBWI just bought a half position.
$BBWI fake wall lets break it
$BBWI search and destroy bears!!
$BBWI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BBWI futes cooperating!