Bath & Body Works Inc (BBWI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.0987 | -13.1885669943 | 38.66 | 38.73 | 33.01 | 3554150 | 35.16064369 | CS |
| 4 | -5.4687 | -14.0115295926 | 39.03 | 41.06 | 33.01 | 3212409 | 37.11480653 | CS |
| 12 | -10.7087 | -24.1895188615 | 44.27 | 52.985 | 33.01 | 3131034 | 42.97828171 | CS |
| 26 | -8.4287 | -20.0731126459 | 41.99 | 52.985 | 33.01 | 2854355 | 44.26236993 | CS |
| 52 | -1.5187 | -4.32924743444 | 35.08 | 52.985 | 27.3 | 3135405 | 39.60656814 | CS |
| 156 | -30.9422 | -47.9698000884 | 64.5035 | 82 | 25.75 | 3633246 | 43.74939041 | CS |
| 260 | -30.9422 | -47.9698000884 | 64.5035 | 82 | 25.75 | 3633246 | 43.74939041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 34.17 | 1.04 | 3.14 | 33.61 | 34.5 | 33.509999 | 3768026 |
| 1721947200 | 33.13 | -1.22 | -3.55 | 34.8 | 34.84 | 33.009999 | 5860176 |
| 1721860800 | 34.35 | -2.68 | -7.24 | 35.65 | 36 | 34.19 | 4856487 |
| 1721774400 | 37.03 | -0.45 | -1.20 | 37.49 | 37.53 | 36.91 | 2532241 |
| 1721688000 | 37.48 | -0.09 | -0.24 | 37.84 | 37.96 | 36.635 | 2786368 |
| 1721428800 | 37.57 | -1.14 | -2.94 | 38.74 | 38.87 | 37.42 | 2911050 |
| 1721342400 | 38.71 | -0.71 | -1.80 | 39.22 | 41.06 | 38.65 | 4406129 |
| 1721256000 | 39.42 | 0.76 | 1.97 | 38 | 39.7 | 37.97 | 4007817 |
| 1721169600 | 38.66 | 1.86 | 5.05 | 37.08 | 38.67 | 36.66 | 3452670 |
| 1721083200 | 36.8 | -0.54 | -1.45 | 37.5 | 37.52 | 36.7 | 3102587 |
| 1720824000 | 37.34 | -0.08 | -0.21 | 37.84 | 37.84 | 36.8 | 2664819 |
| 1720737600 | 37.42 | 0.88 | 2.41 | 36.94 | 37.92 | 36.75 | 3816223 |
| 1720651200 | 36.54 | -0.64 | -1.72 | 37.44 | 37.44 | 36.105 | 2590524 |
| 1720564800 | 37.18 | -0.29 | -0.77 | 37.41 | 37.78 | 37 | 2135682 |
| 1720478400 | 37.47 | 0.48 | 1.30 | 37.54 | 37.91 | 37.28 | 3202388 |
| 1720219200 | 36.99 | -0.71 | -1.88 | 37.53 | 37.67 | 36.605 | 4222002 |
| 1720040640 | 37.7 | -0.42 | -1.10 | 38.23 | 38.59 | 37.58 | 1551805 |
| 1719960000 | 38.12 | -0.32 | -0.83 | 38.32 | 38.58 | 37.94 | 2203653 |
| 1719873600 | 38.44 | -0.59 | -1.51 | 39.47 | 39.47 | 38.2 | 2535865 |
| 1719614400 | 39.03 | 0 | 0.00 | 39.03 | 39.03 | 39.03 | 0 |
| 1719528000 | 39.03 | -1.02 | -2.55 | 39.75 | 39.88 | 38.44 | 3861796 |
| 1719441600 | 40.05 | -0.89 | -2.17 | 40.85 | 41.22 | 40.01 | 3087522 |
| 1719355200 | 40.94 | -0.56 | -1.35 | 41.71 | 42.37 | 40.92 | 3594215 |
| 1719268800 | 41.5 | -0.42 | -1.00 | 42.1 | 42.35 | 41.49 | 2499785 |
| 1719009600 | 41.92 | -0.38 | -0.90 | 42.37 | 42.63 | 41.37 | 4164134 |
| 1718923200 | 42.3 | 0.75 | 1.81 | 41.6 | 42.34 | 41.19 | 3004612 |
| 1718750400 | 41.55 | -0.56 | -1.33 | 42.01 | 42.28 | 41.34 | 3386369 |
| 1718664000 | 42.11 | -1.15 | -2.66 | 43.03 | 43.075 | 41.42 | 4907266 |
| 1718404800 | 43.26 | -0.52 | -1.19 | 43.52 | 44.23 | 43.08 | 2215409 |
| 1718318400 | 43.78 | 0.08 | 0.18 | 43.64 | 44.095 | 43.25 | 3005596 |
| 1718232000 | 43.7 | -1 | -2.24 | 45.78 | 45.99 | 43.67 | 3053104 |
| 1718145600 | 44.7 | -0.93 | -2.04 | 45.47 | 45.7 | 44.37 | 3162682 |
| 1718059200 | 45.63 | -0.21 | -0.46 | 45.48 | 46.36 | 45.41 | 2737153 |
| 1717800000 | 45.84 | -0.53 | -1.14 | 45.55 | 46.46 | 45.3 | 3351817 |
| 1717713600 | 46.37 | -0.85 | -1.80 | 47.29 | 47.48 | 45.93 | 3307260 |
| 1717627200 | 47.22 | 2.05 | 4.54 | 45.31 | 47.3 | 45.3 | 5539729 |
| 1717540800 | 45.17 | -6.64 | -12.82 | 47.47 | 49.2 | 44.34 | 11464966 |
| 1717454400 | 51.81 | -0.13 | -0.25 | 52.09 | 52.985 | 51.63 | 6720538 |
| 1717195200 | 51.94 | 1.23 | 2.43 | 51 | 52.07 | 50.38 | 4663872 |
| 1717108800 | 50.71 | 2.02 | 4.15 | 48.81 | 50.86 | 48.81 | 2728438 |
| 1717022400 | 48.69 | 0.13 | 0.27 | 48.44 | 49.07 | 48.16 | 1322928 |
| 1716936000 | 48.56 | 0.28 | 0.58 | 48.35 | 48.88 | 48.04 | 1529174 |
| 1716590400 | 48.28 | -0.03 | -0.06 | 48.74 | 48.74 | 48.025 | 1214883 |
| 1716504000 | 48.31 | -0.39 | -0.80 | 48.85 | 49.1 | 48.18 | 1385588 |
| 1716417600 | 48.7 | -1.31 | -2.62 | 49.87 | 50.07 | 48.35 | 1598421 |
| 1716331200 | 50.01 | -0.66 | -1.30 | 50.5 | 50.82 | 49.73 | 1159839 |
| 1716244800 | 50.67 | 0.51 | 1.02 | 50 | 50.77 | 49.49 | 1707795 |
| 1715985600 | 50.16 | 1.21 | 2.47 | 49.57 | 50.24 | 49.06 | 1963505 |
| 1715899200 | 48.95 | -0.9 | -1.81 | 49.7 | 49.97 | 48.91 | 2322777 |
| 1715812800 | 49.85 | 1.17 | 2.40 | 49 | 50.45 | 48.7 | 2808537 |
| 1715726400 | 48.68 | 0.86 | 1.80 | 48.54 | 49.465 | 48.06 | 2155257 |
| 1715640000 | 47.82 | 0.27 | 0.57 | 47.94 | 48.3 | 47.06 | 3356307 |
| 1715380800 | 47.55 | -1.01 | -2.08 | 48.7 | 49.13 | 47.41 | 1698249 |
| 1715294400 | 48.56 | 0.94 | 1.97 | 47.55 | 48.74 | 47.465 | 2047930 |
| 1715208000 | 47.62 | 0.4 | 0.85 | 47.02 | 47.79 | 46.67 | 2118572 |
| 1715121600 | 47.22 | -0.16 | -0.34 | 47.74 | 48.15 | 47.09 | 2740059 |
| 1715035200 | 47.38 | 1.41 | 3.07 | 46.43 | 47.63 | 46.43 | 3404757 |
| 1714776000 | 45.97 | 2.14 | 4.88 | 44.27 | 46.04 | 44.27 | 2584939 |
| 1714689600 | 43.83 | 0 | 0.00 | 44.41 | 44.41 | 42.72 | 2926635 |
| 1714603200 | 43.83 | -1.59 | -3.50 | 45.15 | 45.57 | 43.43 | 4544721 |
| 1714516800 | 45.42 | -0.96 | -2.07 | 46.22 | 46.55 | 45.29 | 2038332 |
| 1714430400 | 46.38 | 0.34 | 0.74 | 46.56 | 47.01 | 45.64 | 2663988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
