Bath & Body Works Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	27.270	27.270	27.270	27.270	26.724	1
2026-01-27	29.580	29.580	29.580	29.580	28.987	0
2026-01-26	29.580	29.580	29.580	29.580	28.987	0
2026-01-23	29.580	29.580	29.580	29.580	28.987	1
2026-01-22	29.520	29.520	29.520	29.520	28.929	0
2026-01-21	29.520	29.520	29.520	29.520	28.929	0
2026-01-20	29.520	29.520	29.520	29.520	28.929	1
2026-01-19	31.630	31.630	31.630	31.630	30.996	1
2026-01-16	31.060	31.060	31.060	31.060	30.438	1
2026-01-15	31.580	31.580	31.580	31.580	30.947	0
2026-01-14	31.580	31.580	31.580	31.580	30.947	1
2026-01-13	29.520	29.520	29.520	29.520	28.929	0
2026-01-12	29.520	29.520	29.520	29.520	28.929	0
2026-01-09	29.520	29.520	29.520	29.520	28.929	0
2026-01-08	29.520	29.520	29.520	29.520	28.929	0
2026-01-07	29.890	29.970	29.520	29.520	28.929	8
2026-01-06	26.460	26.460	26.460	26.460	25.930	0
2026-01-05	26.460	26.460	26.460	26.460	25.930	0
2026-01-02	26.460	26.460	26.460	26.460	25.930	0
2025-12-30	26.460	26.460	26.460	26.460	25.930	0
2025-12-29	26.460	26.460	26.460	26.460	25.930	0
2025-12-26	26.460	26.460	26.460	26.460	25.930	0
2025-12-23	26.460	26.460	26.460	26.460	25.930	0
2025-12-22	26.460	26.460	26.460	26.460	25.930	0
2025-12-19	26.460	26.460	26.460	26.460	25.930	0
2025-12-18	26.460	26.460	26.460	26.460	25.930	0
2025-12-17	26.460	26.460	26.460	26.460	25.930	0
2025-12-16	26.460	26.460	26.460	26.460	25.930	0
2025-12-15	26.460	26.460	26.460	26.460	25.930	60
2025-12-12	27.060	27.140	27.060	27.140	26.596	2,000
2025-12-11	26.880	26.970	26.880	26.970	26.430	8,500
2025-12-10	26.730	26.730	26.730	26.730	26.194	0
2025-12-09	26.730	26.730	26.730	26.730	26.194	2,000
2025-12-08	25.770	26.580	25.290	26.580	26.047	7,500
2025-12-05	25.660	25.660	25.660	25.660	25.146	0
2025-12-04	25.660	25.660	25.660	25.660	25.146	0
2025-12-03	25.660	25.660	25.660	25.660	25.146	0
2025-12-02	25.660	25.660	25.660	25.660	25.146	0
2025-12-01	23.700	25.660	23.700	25.660	25.146	12
2025-11-28	23.380	23.380	23.380	23.380	22.912	0
2025-11-27	23.380	23.380	23.380	23.380	22.912	0
2025-11-26	23.690	23.690	23.380	23.380	22.912	61
2025-11-25	21.100	21.960	21.100	21.960	21.520	7
2025-11-24	20.220	20.220	20.220	20.220	19.815	0
2025-11-21	27.940	27.940	19.550	20.220	19.815	3,259
2025-11-19	29.220	29.220	29.220	29.220	28.635	0
2025-11-18	29.220	29.220	29.220	29.220	28.635	0
2025-11-17	29.220	29.220	29.220	29.220	28.277	0
2025-11-14	29.160	29.220	29.160	29.220	28.277	800
2025-11-13	28.900	28.900	28.900	28.900	27.968	0
2025-11-12	28.900	28.900	28.900	28.900	27.968	0
2025-11-11	29.700	29.700	28.900	28.900	27.968	55
2025-11-10	30.910	30.910	30.910	30.910	29.913	0
2025-11-07	30.910	30.910	30.910	30.910	29.913	3
2025-11-06	31.050	31.050	30.600	30.600	29.613	101
2025-11-05	31.900	31.900	31.240	31.240	30.232	1
2025-11-04	32.000	32.000	31.900	31.900	30.871	6
2025-11-03	32.850	32.850	32.850	32.850	31.790	0
2025-10-31	32.910	32.910	32.850	32.850	31.790	2
2025-10-30	33.000	33.000	32.750	32.750	31.693	1,603

← NewerPage 4 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1722 USD
2026-06-02	0.1750 USD
2026-02-18	0.1763 USD
2025-11-18	0.3646 USD
2025-08-20	0.1836 USD
2025-06-04	0.1866 USD
2025-02-19	0.1959 USD
2024-11-19	0.2048 USD
2024-08-21	0.1897 USD
2024-06-05	0.1826 USD
2024-02-21	0.1683 USD
2023-11-14	0.1660 USD
2023-08-16	0.1681 USD
2023-05-31	0.1621 USD
2023-02-15	0.1758 USD
2022-11-17	0.2623 USD
2022-11-16	0.1774 USD
2022-08-18	0.2611 USD
2022-08-17	0.1766 USD
2022-06-02	0.2573 USD
2022-06-01	0.1740 USD
2022-02-17	0.2529 USD
2022-02-16	0.1710 USD
2021-11-18	0.2133 USD
2021-11-17	0.1442 USD
2021-08-19	0.1969 USD
2021-08-18	0.1332 USD
2021-06-02	0.1889 USD
2020-02-20	0.3475 USD
2019-11-21	0.3132 USD
2019-08-22	0.3050 USD
2019-05-30	0.2920 USD
2019-02-20	0.2894 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.