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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.65$52.816,433,761——
2019-12-30$14.61$52.674,902,355——
2019-12-27$14.72$53.085,012,448——
2019-12-26$14.87$53.604,562,056——
2019-12-24$14.73$53.112,367,000——
2019-12-23$14.77$53.256,239,799——
2019-12-20$14.94$53.8616,871,567——
2019-12-19$14.87$53.636,140,592——
2019-12-18$14.96$53.928,216,773——
2019-12-17$14.48$52.207,639,588——
2019-12-16$14.45$52.1211,696,701——
2019-12-13$14.31$51.599,681,257——
2019-12-12$14.94$53.8611,243,464——
2019-12-11$13.99$50.429,775,764——
2019-12-10$14.41$51.9713,139,414——
2019-12-09$14.06$50.698,918,523——
2019-12-06$14.41$51.949,167,778——
2019-12-05$14.61$52.6711,916,392——
2019-12-04$15.12$54.5115,397,186——
2019-12-03$14.01$50.519,147,739——
2019-12-02$14.68$52.9314,063,082——
2019-11-29$15.47$55.795,696,385——
2019-11-27$15.59$56.205,797,201——
2019-11-26$15.42$55.6123,308,544——
2019-11-25$15.50$55.8815,583,479——
2019-11-22$14.56$52.4922,182,997——
2019-11-21$13.88$50.0534,248,695——
2019-11-20$12.85$45.4424,482,209——
2019-11-19$13.89$49.139,425,816——
2019-11-18$14.45$51.107,081,207——
2019-11-15$14.61$51.677,333,802——
2019-11-14$14.21$50.276,397,764——
2019-11-13$13.90$49.165,986,214——
2019-11-12$14.17$50.136,526,041——
2019-11-11$14.16$50.075,790,521——
2019-11-08$14.35$50.766,457,511——
2019-11-07$14.62$51.707,065,373——
2019-11-06$14.51$51.335,848,783——
2019-11-05$14.36$50.797,098,030——
2019-11-04$14.16$50.104,968,039——
2019-11-01$14.18$50.164,977,935——
2019-10-31$13.78$48.736,351,005——
2019-10-30$13.63$48.215,240,427——
2019-10-29$14.35$50.763,181,440——
2019-10-28$14.51$51.334,967,421——
2019-10-25$14.36$50.794,420,791——
2019-10-24$14.18$50.164,539,419——
2019-10-23$14.25$50.424,554,758——
2019-10-22$14.33$50.706,862,134——
2019-10-21$13.42$47.479,255,481——
2019-10-18$13.19$46.6419,703,307——
2019-10-17$14.63$51.766,149,869——
2019-10-16$14.40$50.934,506,020——
2019-10-15$14.46$51.166,551,276——
2019-10-14$14.13$49.996,482,004——
2019-10-11$14.15$50.047,332,070——
2019-10-10$13.61$48.168,739,776——
2019-10-09$13.89$49.136,532,721——
2019-10-08$14.31$50.625,170,289——
2019-10-07$14.93$52.824,613,886——
2019-10-04$14.92$52.795,539,286——
2019-10-03$15.00$53.087,777,761——
2019-10-02$14.67$51.906,085,422——
2019-10-01$15.43$54.595,711,971——
2019-09-30$15.84$56.024,696,394——
2019-09-27$15.31$54.164,802,281——
2019-09-26$15.36$54.337,243,254——
2019-09-25$14.98$52.994,882,686——
2019-09-24$14.90$52.704,141,600——
2019-09-23$14.97$52.965,613,011——
2019-09-20$15.25$53.966,981,875——
2019-09-19$15.24$53.914,516,658——
2019-09-18$15.33$54.225,931,910——
2019-09-17$15.65$55.369,320,300——
2019-09-16$15.72$55.597,803,367——
2019-09-13$15.25$53.968,921,863——
2019-09-12$15.37$54.3610,128,927——
2019-09-11$15.08$53.337,693,027——
2019-09-10$15.00$53.059,630,664——
2019-09-09$14.45$51.109,477,399——
2019-09-06$13.51$47.795,213,337——
2019-09-05$13.60$48.108,377,706——
2019-09-04$13.03$46.107,470,367——
2019-09-03$12.82$45.359,015,998——
2019-08-30$13.35$47.215,712,466——
2019-08-29$13.43$47.508,297,672——
2019-08-28$13.48$47.679,336,381——
2019-08-27$13.06$46.1813,217,964——
2019-08-26$13.68$48.3913,133,353——
2019-08-23$14.17$50.1315,585,829——
2019-08-22$15.63$55.2826,406,734——
2019-08-21$16.43$57.289,826,481——
2019-08-20$16.10$56.126,283,218——
2019-08-19$16.35$57.006,776,781——
2019-08-16$16.46$57.366,108,925——
2019-08-15$15.92$55.488,912,214——
2019-08-14$16.86$58.748,025,409——
2019-08-13$18.33$63.876,776,657——
2019-08-12$17.83$62.134,791,148——
2019-08-09$18.45$64.303,916,589——
2019-08-08$19.14$66.724,541,274——
2019-08-07$19.20$66.925,120,067——
2019-08-06$19.29$67.234,793,375——
2019-08-05$19.22$66.976,007,367——
2019-08-02$19.53$68.075,055,372——
2019-08-01$19.65$68.496,147,519——
2019-07-31$20.98$73.115,807,715——
2019-07-30$20.82$72.553,636,162——
2019-07-29$21.15$73.714,807,353——
2019-07-26$21.34$74.382,988,097——
2019-07-25$21.19$73.852,879,118——
2019-07-24$20.90$72.833,664,613——
2019-07-23$20.43$71.205,179,938——
2019-07-22$20.29$70.723,881,953——
2019-07-19$20.89$72.804,817,373——
2019-07-18$21.32$74.304,266,166——
2019-07-17$21.33$74.357,601,118——
2019-07-16$21.35$74.414,191,080——
2019-07-15$21.58$75.236,063,156——
2019-07-12$21.42$74.665,289,165——
2019-07-11$20.59$71.768,989,032——
2019-07-10$20.84$72.646,935,117——
2019-07-09$21.34$74.386,885,266——
2019-07-08$22.27$77.625,378,971——
2019-07-05$22.47$78.305,339,882——
2019-07-03$22.06$76.892,662,148——
2019-07-02$21.17$73.794,666,706——
2019-07-01$21.51$74.977,057,332——
2019-06-28$21.10$73.548,990,145——
2019-06-27$21.28$74.1611,518,944——
2019-06-26$20.05$69.875,996,976——
2019-06-25$19.37$67.515,675,727——
2019-06-24$19.78$68.945,357,694——
2019-06-21$19.88$69.288,016,626——
2019-06-20$19.34$67.396,557,461——
2019-06-19$18.82$65.596,362,015——
2019-06-18$18.48$64.416,374,880——
2019-06-17$18.21$63.485,385,774——
2019-06-14$18.20$63.426,773,812——
2019-06-13$17.95$62.584,820,094——
2019-06-12$17.66$61.533,413,378——
2019-06-11$17.93$62.496,797,810——
2019-06-10$17.64$61.489,092,569——
2019-06-07$18.35$63.964,949,608——
2019-06-06$18.36$63.997,306,464——
2019-06-05$19.15$66.757,106,689——
2019-06-04$19.43$67.705,418,926——
2019-06-03$18.42$64.186,216,667——
2019-05-31$18.16$63.286,321,689——
2019-05-30$18.50$64.496,006,625——
2019-05-29$18.30$62.9410,641,911——
2019-05-28$19.69$67.725,048,939——
2019-05-24$20.08$69.067,721,107——
2019-05-23$19.61$67.4527,014,843——
2019-05-22$17.38$59.7710,813,854——
2019-05-21$18.33$63.054,268,763——
2019-05-20$18.04$62.034,928,084——
2019-05-17$18.14$62.394,523,709——
2019-05-16$18.07$62.145,737,206——
2019-05-15$18.16$62.445,060,072——
2019-05-14$18.20$62.585,864,122——
2019-05-13$18.13$62.367,605,695——
2019-05-10$19.35$66.565,834,929——
2019-05-09$19.60$67.423,775,324——
2019-05-08$19.71$67.785,335,428——
2019-05-07$19.68$67.676,320,080——
2019-05-06$20.73$71.283,451,354——
2019-05-03$20.95$72.063,996,871——
2019-05-02$20.59$70.814,886,645——
2019-05-01$20.15$69.284,071,709——
2019-04-30$20.73$71.284,704,806——
2019-04-29$20.86$71.763,637,770——
2019-04-26$21.16$72.763,288,812——
2019-04-25$20.94$72.013,699,249——
2019-04-24$21.12$72.656,766,019——
2019-04-23$20.46$70.379,581,802——
2019-04-22$20.10$69.125,554,501——
2019-04-18$20.76$71.394,048,701——
2019-04-17$20.75$71.374,815,641——
2019-04-16$20.75$71.375,049,929——
2019-04-15$20.40$70.145,050,547——
2019-04-12$20.88$71.816,633,165——
2019-04-11$21.49$73.904,189,101——
2019-04-10$21.99$75.623,386,906——
2019-04-09$21.83$75.063,828,639——
2019-04-08$22.22$76.403,738,956——
2019-04-05$22.20$76.343,966,441——
2019-04-04$22.41$77.076,159,765——
2019-04-03$21.81$75.014,657,924——
2019-04-02$21.84$75.126,484,354——
2019-04-01$22.00$75.656,170,651——
2019-03-29$22.30$76.686,077,752——
2019-03-28$22.59$77.684,552,655——
2019-03-27$23.01$79.127,470,738——
2019-03-26$22.58$77.655,993,512——
2019-03-25$22.13$76.096,716,539——
2019-03-22$21.56$74.154,768,017——
2019-03-21$22.55$77.544,646,296——
2019-03-20$22.27$76.595,243,643——
2019-03-19$22.78$78.356,179,681——
2019-03-18$22.19$76.324,142,837——
2019-03-15$21.49$73.9010,269,450——
2019-03-14$21.20$72.925,649,998——
2019-03-13$21.89$75.294,963,463——
2019-03-12$21.24$73.043,844,720——
2019-03-11$21.21$72.954,698,002——
2019-03-08$20.93$71.984,883,923——
2019-03-07$21.25$73.097,406,043——
2019-03-06$21.47$73.844,678,581——
2019-03-05$21.77$74.877,107,060——
2019-03-04$21.67$74.547,649,608——
2019-03-01$22.23$76.4514,260,507——
2019-02-28$21.13$72.6718,646,909——
2019-02-27$22.15$76.187,243,254——
2019-02-26$22.22$76.403,756,027——
2019-02-25$22.37$76.935,725,455——
2019-02-22$21.88$75.234,802,653——
2019-02-21$21.63$74.403,796,477——
2019-02-20$22.22$75.573,696,156——
2019-02-19$22.23$75.624,111,788——
2019-02-15$22.10$75.183,628,121——
2019-02-14$22.05$74.993,371,567——
2019-02-13$22.17$75.433,298,955——
2019-02-12$22.10$75.182,809,846——
2019-02-11$21.92$74.583,586,187——
2019-02-08$21.35$72.623,729,926——
2019-02-07$21.76$74.035,141,467——
2019-02-06$21.93$74.604,844,587——
2019-02-05$21.88$74.414,440,088——
2019-02-04$21.86$74.364,005,777——
2019-02-01$21.95$74.663,712,361——
2019-01-31$22.51$76.553,695,661——
2019-01-30$22.24$75.652,717,689——
2019-01-29$22.41$76.222,489,215——
2019-01-28$22.70$77.215,351,633——
2019-01-25$22.35$76.035,612,269——
2019-01-24$22.44$76.333,885,170——
2019-01-23$21.96$74.714,222,376——
2019-01-22$21.62$73.565,500,568——
2019-01-18$22.09$75.154,880,336——
2019-01-17$21.83$74.253,655,830——
2019-01-16$21.58$73.424,322,697——
2019-01-15$21.50$73.154,066,143——
2019-01-14$21.37$72.715,634,164——
2019-01-11$21.39$72.765,425,729——
2019-01-10$21.82$74.2212,002,240——
2019-01-09$22.82$77.636,200,339——
2019-01-08$22.80$77.546,594,076——
2019-01-07$23.34$79.396,760,329——
2019-01-04$22.40$76.207,223,090——
2019-01-03$21.39$72.766,329,605——
2019-01-02$21.27$72.356,681,903——