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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.06$109.743,111,550——
2020-12-30$30.74$112.223,000,591——
2020-12-29$30.39$110.924,020,497——
2020-12-28$31.38$114.552,476,350——
2020-12-24$31.50$114.961,293,036——
2020-12-23$31.68$115.643,019,764——
2020-12-22$30.72$112.133,958,029——
2020-12-21$31.25$114.072,648,664——
2020-12-18$31.23$113.997,290,631——
2020-12-17$31.68$115.642,958,286——
2020-12-16$31.29$114.192,264,205——
2020-12-15$31.79$116.022,849,924——
2020-12-14$30.88$112.7210,885,353——
2020-12-11$31.96$116.673,847,689——
2020-12-10$33.16$121.042,928,969——
2020-12-09$33.61$122.694,409,287——
2020-12-08$33.11$120.864,279,896——
2020-12-07$32.53$118.745,118,211——
2020-12-04$30.92$112.864,846,566——
2020-12-03$31.00$113.165,098,543——
2020-12-02$31.26$114.104,615,123——
2020-12-01$31.45$114.784,278,412——
2020-11-30$31.37$114.525,301,040——
2020-11-27$31.40$114.613,649,769——
2020-11-25$31.49$114.934,561,685——
2020-11-24$32.09$117.115,137,632——
2020-11-23$32.32$117.976,766,143——
2020-11-20$32.31$117.948,894,030——
2020-11-19$31.97$116.7019,442,795——
2020-11-18$27.17$99.1710,820,410——
2020-11-17$28.66$104.606,360,901——
2020-11-16$28.10$102.574,694,786——
2020-11-13$27.76$101.336,299,051——
2020-11-12$26.73$97.553,504,668——
2020-11-11$27.60$100.743,583,094——
2020-11-10$27.53$100.474,083,832——
2020-11-09$26.29$95.966,771,709——
2020-11-06$26.94$98.323,239,085——
2020-11-05$27.52$100.442,773,354——
2020-11-04$27.24$99.444,006,148——
2020-11-03$27.27$99.532,909,919——
2020-11-02$26.69$97.433,319,490——
2020-10-30$25.88$94.453,123,178——
2020-10-29$26.57$96.992,439,735——
2020-10-28$26.09$95.222,236,372——
2020-10-27$27.16$99.141,967,696——
2020-10-26$27.62$100.803,293,018——
2020-10-23$28.10$102.573,484,505——
2020-10-22$27.41$100.034,753,791——
2020-10-21$26.01$94.954,258,867——
2020-10-20$26.73$97.555,076,030——
2020-10-19$26.78$97.769,690,905——
2020-10-16$26.92$98.264,222,747——
2020-10-15$27.17$99.176,628,712——
2020-10-14$25.85$94.365,315,884——
2020-10-13$25.82$94.254,325,913——
2020-10-12$25.91$94.575,686,242——
2020-10-09$26.08$95.194,840,257——
2020-10-08$26.34$96.137,100,009——
2020-10-07$26.67$97.344,033,115——
2020-10-06$26.11$95.313,977,697——
2020-10-05$26.85$97.993,572,085——
2020-10-02$26.78$97.763,481,413——
2020-10-01$26.86$98.027,228,162——
2020-09-30$25.72$93.867,506,487——
2020-09-29$24.54$89.586,195,143——
2020-09-28$25.49$93.044,945,773——
2020-09-25$24.52$89.509,779,969——
2020-09-24$23.95$87.405,757,864——
2020-09-23$24.33$88.824,508,618——
2020-09-22$24.70$90.146,844,940——
2020-09-21$23.81$86.904,924,497——
2020-09-18$24.38$88.999,970,839——
2020-09-17$24.51$89.475,466,798——
2020-09-16$24.12$88.054,661,758——
2020-09-15$23.44$85.543,613,896——
2020-09-14$23.48$85.724,526,307——
2020-09-11$22.64$82.624,277,175——
2020-09-10$22.64$82.654,582,961——
2020-09-09$23.11$84.364,329,747——
2020-09-08$23.38$85.335,108,192——
2020-09-04$24.37$88.934,305,379——
2020-09-03$23.95$87.404,433,779——
2020-09-02$25.26$92.214,373,661——
2020-09-01$25.50$93.078,935,098——
2020-08-31$23.77$86.754,704,187——
2020-08-28$23.99$87.554,956,783——
2020-08-27$24.20$88.314,237,344——
2020-08-26$24.87$90.764,352,013——
2020-08-25$24.75$90.357,235,584——
2020-08-24$23.95$87.437,285,683——
2020-08-21$24.23$88.437,842,827——
2020-08-20$23.90$87.2528,449,516——
2020-08-19$23.02$84.018,762,784——
2020-08-18$22.78$83.156,975,443——
2020-08-17$23.28$84.9810,331,671——
2020-08-14$21.46$78.318,876,217——
2020-08-13$21.46$78.319,425,322——
2020-08-12$21.83$79.6712,161,566——
2020-08-11$21.77$79.4610,840,202——
2020-08-10$22.22$81.129,114,711——
2020-08-07$21.05$76.844,238,209——
2020-08-06$20.42$74.543,501,329——
2020-08-05$20.63$75.305,034,590——
2020-08-04$20.17$73.625,841,361——
2020-08-03$19.71$71.945,829,239——
2020-07-31$19.73$72.036,950,950——
2020-07-30$19.84$72.4113,065,441——
2020-07-29$20.92$76.3648,272,564——
2020-07-28$15.46$56.423,709,145——
2020-07-27$15.49$56.544,196,028——
2020-07-24$15.51$56.625,123,778——
2020-07-23$15.65$57.136,561,790——
2020-07-22$15.69$57.277,365,222——
2020-07-21$15.25$55.686,247,221——
2020-07-20$14.78$53.944,412,008——
2020-07-17$14.96$54.595,476,694——
2020-07-16$14.92$54.476,242,397——
2020-07-15$14.58$53.237,447,111——
2020-07-14$13.47$49.165,884,904——
2020-07-13$13.25$48.367,515,146——
2020-07-10$12.88$47.006,277,899——
2020-07-09$12.55$45.808,089,485——
2020-07-08$12.67$46.244,936,743——
2020-07-07$12.25$44.703,954,442——
2020-07-06$12.63$46.096,057,836——
2020-07-02$12.22$44.595,527,411——
2020-07-01$12.21$44.567,752,032——
2020-06-30$12.10$44.175,665,213——
2020-06-29$12.22$44.618,823,768——
2020-06-26$11.20$40.909,449,567——
2020-06-25$11.42$41.6912,486,649——
2020-06-24$11.20$40.908,079,466——
2020-06-23$11.88$43.355,971,494——
2020-06-22$11.84$43.237,168,910——
2020-06-19$11.71$42.7312,778,829——
2020-06-18$12.63$46.095,547,203——
2020-06-17$12.50$45.627,879,690——
2020-06-16$13.05$47.628,884,134——
2020-06-15$12.55$45.807,845,301——
2020-06-12$12.65$46.189,010,308——
2020-06-11$12.51$45.6810,197,704——
2020-06-10$14.11$51.528,616,200——
2020-06-09$14.59$53.269,978,261——
2020-06-08$15.61$56.9811,704,247——
2020-06-05$15.10$55.1213,509,153——
2020-06-04$14.43$52.6718,248,348——
2020-06-03$14.80$54.0311,326,219——
2020-06-02$13.58$49.579,536,652——
2020-06-01$13.37$48.809,432,991——
2020-05-29$13.09$47.779,754,982——
2020-05-28$13.16$48.0413,563,334——
2020-05-27$13.90$50.7512,933,701——
2020-05-26$13.48$49.2216,750,712——
2020-05-22$12.19$44.5014,969,927——
2020-05-21$11.68$42.6435,488,540——
2020-05-20$9.88$36.0617,303,898——
2020-05-19$10.11$36.9111,640,789——
2020-05-18$10.32$37.6819,271,842——
2020-05-15$8.78$32.0411,006,950——
2020-05-14$8.47$30.9212,156,246——
2020-05-13$8.57$31.2814,047,125——
2020-05-12$9.09$33.177,201,319——
2020-05-11$9.32$34.029,273,294——
2020-05-08$9.88$36.0612,661,685——
2020-05-07$9.04$32.996,901,842——
2020-05-06$8.88$32.4310,635,479——
2020-05-05$9.39$34.2916,383,199——
2020-05-04$9.73$35.538,850,117——
2020-05-01$9.70$35.418,300,641——
2020-04-30$9.61$35.0821,342,456——
2020-04-29$10.33$37.7111,001,878——
2020-04-28$10.17$37.1213,251,734——
2020-04-27$9.30$33.9310,826,843——
2020-04-24$8.33$30.4210,808,411——
2020-04-23$8.59$31.3725,058,651——
2020-04-22$8.24$30.0761,636,370——
2020-04-21$9.75$35.595,849,897——
2020-04-20$10.14$37.006,763,421——
2020-04-17$11.14$40.668,784,184——
2020-04-16$9.89$36.124,851,761——
2020-04-15$10.20$37.248,607,293——
2020-04-14$11.37$41.528,176,199——
2020-04-13$11.08$40.458,348,389——
2020-04-09$12.07$44.0515,250,355——
2020-04-08$11.79$43.0211,236,166——
2020-04-07$10.70$39.0711,140,051——
2020-04-06$10.15$37.0317,016,048——
2020-04-03$9.17$33.4614,676,510——
2020-04-02$8.21$29.9519,147,770——
2020-04-01$8.27$30.1912,528,212——
2020-03-31$9.35$34.119,888,454——
2020-03-30$9.53$34.7914,855,628——
2020-03-27$10.18$37.1511,898,208——
2020-03-26$10.62$38.7711,642,397——
2020-03-25$11.26$41.1016,502,446——
2020-03-24$10.31$37.6218,248,348——
2020-03-23$7.41$27.069,589,966——
2020-03-20$7.91$28.8615,376,900——
2020-03-19$8.68$31.6914,486,507——
2020-03-18$7.91$28.8914,977,472——
2020-03-17$8.19$29.8930,079,511——
2020-03-16$9.42$34.3819,214,074——
2020-03-13$13.03$47.5712,203,376——
2020-03-12$12.81$46.7412,082,274——
2020-03-11$15.86$57.8916,491,684——
2020-03-10$16.79$61.298,847,890——
2020-03-09$16.65$60.789,746,818——
2020-03-06$17.99$65.6511,385,348——
2020-03-05$18.84$68.7812,536,253——
2020-03-04$19.68$71.8513,043,423——
2020-03-03$17.85$65.159,885,486——
2020-03-02$17.99$65.6511,830,050——
2020-02-28$17.51$63.9115,354,139——
2020-02-27$18.63$68.0121,267,494——
2020-02-26$18.42$67.2220,347,166——
2020-02-25$19.00$69.3414,663,522——
2020-02-24$19.12$69.7812,131,630——
2020-02-21$19.46$71.0215,570,738——
2020-02-20$18.93$69.1142,833,970——
2020-02-19$19.89$71.704,842,237——
2020-02-18$19.47$70.227,415,939——
2020-02-14$19.68$70.944,569,478——
2020-02-13$19.63$70.778,529,981——
2020-02-12$19.98$72.056,482,004——
2020-02-11$19.88$71.6710,774,517——
2020-02-10$19.51$70.3612,864,676——
2020-02-07$19.06$68.736,440,688——
2020-02-06$19.39$69.909,238,782——
2020-02-05$19.86$71.6112,317,304——
2020-02-04$19.24$69.3719,976,560——
2020-02-03$18.14$65.4110,898,836——
2020-01-31$18.72$67.5112,906,116——
2020-01-30$18.92$68.2311,242,475——
2020-01-29$18.77$67.6839,765,344——
2020-01-28$16.62$59.935,121,675——
2020-01-27$16.31$58.828,784,556——
2020-01-24$16.77$60.458,495,592——
2020-01-23$16.98$61.2112,768,190——
2020-01-22$16.15$58.245,127,984——
2020-01-21$16.40$59.145,909,768——
2020-01-17$16.30$58.766,205,039——
2020-01-16$16.39$59.115,049,929——
2020-01-15$16.00$57.684,679,447——
2020-01-14$16.19$58.385,953,186——
2020-01-13$16.32$58.859,265,625——
2020-01-10$15.69$56.5714,584,849——
2020-01-09$15.33$55.2620,544,962——
2020-01-08$14.67$52.906,677,202——
2020-01-07$14.57$52.527,084,052——
2020-01-06$14.68$52.9311,018,083——
2020-01-03$15.25$54.9719,998,579——
2020-01-02$14.14$50.989,148,976——