NYSE:BBWI | Historical Stock Price | Bath & Body Works, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-04-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.19$5.86$15.70$42.09$112.81$302.391982-04-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.04$97.483,563,550——
2012-12-28$37.11$95.072,773,107——
2012-12-27$37.52$96.133,307,738——
2012-12-26$37.06$94.952,469,176——
2012-12-24$38.29$98.12704,843——
2012-12-21$38.19$97.854,104,366——
2012-12-20$39.35$100.812,575,434——
2012-12-19$38.99$99.902,828,029——
2012-12-18$39.08$100.133,909,291——
2012-12-17$41.58$100.334,289,669——
2012-12-14$40.76$98.343,017,662——
2012-12-13$40.59$97.932,646,314——
2012-12-12$40.56$97.867,448,843——
2012-12-11$40.94$98.773,904,096——
2012-12-10$40.95$98.812,280,781——
2012-12-07$41.37$99.832,050,946——
2012-12-06$41.46$100.042,028,062——
2012-12-05$41.41$99.922,892,353——
2012-12-04$41.47$100.062,820,731——
2012-12-03$41.67$100.553,544,871——
2012-11-30$42.16$101.724,380,588——
2012-11-29$41.70$100.614,197,141——
2012-11-28$41.06$99.073,785,715——
2012-11-27$39.70$95.792,457,301——
2012-11-26$39.96$96.413,289,925——
2012-11-23$39.40$95.07935,296——
2012-11-21$38.94$93.961,586,205——
2012-11-20$39.08$93.803,116,745——
2012-11-19$39.05$93.742,966,450——
2012-11-16$37.35$89.653,892,344——
2012-11-15$36.78$88.294,110,304——
2012-11-14$37.67$90.422,917,217——
2012-11-13$38.25$91.802,698,887——
2012-11-12$37.53$90.091,399,171——
2012-11-09$37.57$90.191,715,101——
2012-11-08$37.55$90.133,205,438——
2012-11-07$38.28$91.882,689,733——
2012-11-06$39.13$93.922,471,773——
2012-11-05$39.07$93.781,361,937——
2012-11-02$38.84$93.223,545,984——
2012-11-01$38.46$92.314,675,613——
2012-10-31$38.71$92.933,066,523——
2012-10-26$38.48$92.362,073,583——
2012-10-25$39.02$93.662,132,093——
2012-10-24$38.56$92.561,582,123——
2012-10-23$38.63$92.731,795,506——
2012-10-22$38.84$93.241,580,886——
2012-10-19$39.29$94.302,610,812——
2012-10-18$39.62$95.102,450,992——
2012-10-17$39.41$94.603,393,586——
2012-10-16$40.11$96.282,724,616——
2012-10-15$39.09$93.822,752,944——
2012-10-12$39.01$93.642,914,125——
2012-10-11$39.32$94.381,831,873——
2012-10-10$39.36$94.481,473,391——
2012-10-09$39.69$95.272,473,134——
2012-10-08$40.70$97.681,008,897——
2012-10-05$40.87$98.111,788,578——
2012-10-04$40.61$97.473,453,086——
2012-10-03$40.61$97.492,809,103——
2012-10-02$39.94$95.864,967,668——
2012-10-01$40.06$96.151,679,228——
2012-09-28$39.82$95.583,691,827——
2012-09-27$40.13$96.321,585,587——
2012-09-26$39.83$95.601,936,524——
2012-09-25$39.87$95.704,597,434——
2012-09-24$40.52$97.252,767,540——
2012-09-21$41.83$100.403,917,579——
2012-09-20$41.84$100.424,880,584——
2012-09-19$40.42$97.022,546,859——
2012-09-18$40.08$96.212,701,608——
2012-09-17$40.61$97.471,818,266——
2012-09-14$40.67$97.622,365,144——
2012-09-13$40.26$96.632,651,757——
2012-09-12$39.39$94.561,736,995——
2012-09-11$39.15$93.971,848,325——
2012-09-10$39.48$94.771,866,757——
2012-09-07$39.22$94.131,619,852——
2012-09-06$39.46$94.712,167,719——
2012-09-05$39.07$93.781,970,541——
2012-09-04$39.18$94.032,158,441——
2012-08-31$39.29$94.302,955,812——
2012-08-30$38.72$92.951,983,282——
2012-08-29$38.62$92.691,774,477——
2012-08-28$38.51$92.443,347,446——
2012-08-27$38.67$92.832,440,848——
2012-08-24$39.47$94.758,860,755——
2012-08-23$38.62$92.695,468,653——
2012-08-22$38.84$93.221,656,838——
2012-08-21$38.84$93.242,730,678——
2012-08-20$40.55$94.914,593,352——
2012-08-17$40.02$93.682,586,814——
2012-08-16$39.50$92.4513,128,900——
2012-08-15$39.60$92.692,964,347——
2012-08-14$39.54$92.547,683,502——
2012-08-13$39.98$93.562,410,418——
2012-08-10$39.85$93.262,979,933——
2012-08-09$40.06$93.754,010,478——
2012-08-08$40.11$93.883,107,468——
2012-08-07$40.82$95.535,093,595——
2012-08-06$39.98$93.582,405,594——
2012-08-03$39.73$92.985,568,232——
2012-08-02$38.58$90.294,946,145——
2012-08-01$37.85$88.592,348,692——
2012-07-31$38.44$89.974,363,146——
2012-07-30$38.76$90.712,714,349——
2012-07-27$38.09$89.151,651,024——
2012-07-26$37.22$87.111,707,679——
2012-07-25$36.93$86.432,691,712——
2012-07-24$36.14$84.593,965,698——
2012-07-23$36.94$86.452,432,561——
2012-07-20$37.44$87.622,120,094——
2012-07-19$38.11$89.191,945,925——
2012-07-18$37.83$88.532,476,474——
2012-07-17$37.58$87.962,286,966——
2012-07-16$37.03$86.681,383,585——
2012-07-13$37.23$87.131,773,734——
2012-07-12$36.51$85.453,112,168——
2012-07-11$36.38$85.142,133,949——
2012-07-10$36.71$85.923,716,690——
2012-07-09$36.93$86.432,413,140——
2012-07-06$37.04$86.693,200,614——
2012-07-05$37.28$87.266,953,796——
2012-07-03$35.68$83.523,130,229——
2012-07-02$35.53$83.165,191,442——
2012-06-29$34.38$80.473,305,635——
2012-06-28$33.27$77.883,238,590——
2012-06-27$33.01$77.252,971,150——
2012-06-26$33.14$77.573,126,394——
2012-06-25$33.14$77.563,843,359——
2012-06-22$33.73$78.945,763,678——
2012-06-21$33.83$79.183,161,401——
2012-06-20$35.21$82.422,856,109——
2012-06-19$35.16$82.292,656,210——
2012-06-18$34.62$81.021,935,039——
2012-06-15$34.48$80.703,430,077——
2012-06-14$34.19$80.023,048,587——
2012-06-13$33.91$79.373,836,556——
2012-06-12$34.54$80.853,970,028——
2012-06-11$33.85$79.223,485,124——
2012-06-08$34.60$80.984,008,993——
2012-06-07$33.84$79.204,022,353——
2012-06-06$34.51$80.773,313,057——
2012-06-05$34.28$79.773,327,035——
2012-06-04$34.18$79.524,785,582——
2012-06-01$34.67$80.675,036,198——
2012-05-31$35.86$83.4412,343,652——
2012-05-30$37.06$86.224,209,264——
2012-05-29$38.22$88.933,235,002——
2012-05-25$37.52$87.292,490,452——
2012-05-24$37.14$86.413,130,723——
2012-05-23$36.88$85.813,768,397——
2012-05-22$36.77$85.564,324,181——
2012-05-21$37.07$86.263,230,178——
2012-05-18$36.47$84.854,643,080——
2012-05-17$37.07$86.267,445,998——
2012-05-16$38.77$90.213,740,317——
2012-05-15$38.84$90.382,201,984——
2012-05-14$38.80$90.282,299,954——
2012-05-11$39.14$91.071,564,929——
2012-05-10$39.35$91.541,836,574——
2012-05-09$39.18$91.152,723,998——
2012-05-08$39.42$91.713,603,505——
2012-05-07$40.44$94.102,172,172——
2012-05-04$40.64$94.553,707,165——
2012-05-03$41.79$97.245,639,730——
2012-05-02$40.77$94.852,618,482——
2012-05-01$40.15$93.413,196,655——
2012-04-30$40.18$93.482,641,366——
2012-04-27$41.20$95.852,907,816——
2012-04-26$40.62$94.522,448,765——
2012-04-25$39.98$93.012,094,860——
2012-04-24$38.94$90.602,747,253——
2012-04-23$39.12$91.023,574,312——
2012-04-20$39.82$92.653,422,284——
2012-04-19$39.64$92.244,300,307——
2012-04-18$39.81$92.633,942,319——
2012-04-17$39.50$91.902,691,341——
2012-04-16$38.73$90.112,501,338——
2012-04-13$38.54$89.662,419,201——
2012-04-12$38.65$89.932,092,014——
2012-04-11$38.29$89.103,545,737——
2012-04-10$37.62$87.523,282,751——
2012-04-09$38.73$90.112,950,864——
2012-04-05$39.01$90.754,719,774——
2012-04-04$39.36$91.584,593,476——
2012-04-03$39.43$91.735,172,021——
2012-04-02$39.11$91.003,306,625——
2012-03-30$38.80$90.283,051,061——
2012-03-29$39.04$90.833,368,970——
2012-03-28$39.24$91.306,394,053——
2012-03-27$40.11$93.333,799,940——
2012-03-26$40.26$93.674,003,179——
2012-03-23$39.25$91.323,898,900——
2012-03-22$39.62$92.184,178,833——
2012-03-21$38.92$90.553,486,979——
2012-03-20$38.20$88.872,317,520——
2012-03-19$38.00$88.401,740,830——
2012-03-16$37.94$88.274,305,255——
2012-03-15$38.42$89.402,508,636——
2012-03-14$38.31$89.142,432,684——
2012-03-13$38.21$88.893,275,947——
2012-03-12$37.65$87.592,775,457——
2012-03-09$37.78$87.912,481,298——
2012-03-08$37.30$86.782,483,525——
2012-03-07$37.00$86.092,802,424——
2012-03-06$36.56$85.053,496,257——
2012-03-05$36.94$85.964,778,284——
2012-03-02$37.37$86.953,356,600——
2012-03-01$37.55$87.375,768,255——
2012-02-29$37.62$87.523,224,364——
2012-02-28$38.08$88.613,155,463——
2012-02-27$37.88$88.144,051,175——
2012-02-24$37.40$87.013,688,734——
2012-02-23$37.19$86.546,391,950——
2012-02-22$36.77$85.545,246,612——
2012-02-21$37.12$85.904,443,799——
2012-02-17$37.59$86.993,163,256——
2012-02-16$37.14$85.942,933,422——
2012-02-15$36.55$84.572,067,646——
2012-02-14$36.86$85.302,605,369——
2012-02-13$36.54$84.553,090,768——
2012-02-10$36.35$84.112,592,134——
2012-02-09$36.43$84.313,281,019——
2012-02-08$36.24$83.863,215,953——
2012-02-07$36.23$83.843,499,102——
2012-02-06$35.89$83.043,550,809——
2012-02-03$35.78$82.804,760,718——
2012-02-02$35.17$81.395,772,708——
2012-02-01$33.87$78.383,607,216——
2012-01-31$33.84$78.314,645,554——
2012-01-30$33.14$76.703,651,253——
2012-01-27$33.52$77.563,416,594——
2012-01-26$33.35$77.182,721,153——
2012-01-25$33.95$78.552,426,499——
2012-01-24$33.81$78.232,430,334——
2012-01-23$33.43$77.352,178,604——
2012-01-20$33.32$77.112,524,346——
2012-01-19$33.61$77.762,907,692——
2012-01-18$33.64$77.843,736,482——
2012-01-17$33.30$77.054,055,010——
2012-01-13$32.73$75.744,135,291——
2012-01-12$32.58$75.395,366,725——
2012-01-11$31.92$73.873,537,202——
2012-01-10$31.72$73.405,882,554——
2012-01-09$31.51$72.925,605,342——
2012-01-06$31.42$72.718,522,683——
2012-01-05$31.80$73.599,961,561——
2012-01-04$32.06$74.196,293,485——
2012-01-03$31.65$73.245,454,799——