MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBWI — Bath & Body Works, Inc.
NYSEBath & Body Works, Inc.
$16.06
-0.34(-2.07%)
- O
- 16.57
- H
- 16.69
- L
- 16.05
- V
- 5.65M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.06
Period Return-44.14%
Period High$34.66
Period Low$14.28
Avg Daily Volume6.11M
Total Trading Days365
BBWI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.57 | $16.69 | $16.05 | $16.06 | $-0.34 | -2.07% | 5,652,276 | $16.18 | $16.05 $16.69 |
| Oct 1, 2026 | $16.08 | $16.55 | $16.08 | $16.40 | +$0.48 | +3.02% | 5,196,633 | $16.34 | $16.08 $16.55 |
| Sep 30, 2026 | $16.07 | $16.19 | $15.81 | $15.92 | $-0.07 | -0.44% | 5,869,614 | $15.95 | $15.81 $16.19 |
| Sep 29, 2026 | $16.27 | $16.28 | $15.80 | $15.99 | $-0.20 | -1.24% | 4,983,598 | $15.97 | $15.80 $16.28 |
| Sep 28, 2026 | $16.08 | $16.45 | $15.75 | $16.19 | $-0.26 | -1.58% | 8,833,114 | $16.17 | $15.75 $16.45 |
| Sep 25, 2026 | $16.75 | $16.93 | $16.33 | $16.45 | $-0.35 | -2.08% | 5,732,442 | $16.54 | $16.33 $16.93 |
| Sep 24, 2026 | $17.00 | $17.17 | $16.64 | $16.80 | $-0.22 | -1.29% | 7,442,981 | $16.88 | $16.64 $17.17 |
| Sep 23, 2026 | $17.00 | $17.15 | $16.71 | $17.02 | $-0.16 | -0.93% | 6,311,373 | $16.96 | $16.71 $17.15 |
| Sep 22, 2026 | $17.33 | $17.60 | $17.06 | $17.18 | +$0.27 | +1.60% | 6,410,861 | $17.27 | $17.06 $17.60 |
| Sep 21, 2026 | $17.55 | $17.55 | $16.91 | $16.91 | $-0.49 | -2.82% | 8,367,106 | $17.09 | $16.91 $17.55 |
| Sep 18, 2026 | $17.12 | $18.02 | $17.12 | $17.40 | +$0.21 | +1.22% | 8,737,155 | $17.51 | $17.12 $18.02 |
| Sep 17, 2026 | $17.03 | $17.23 | $16.75 | $17.19 | +$0.46 | +2.75% | 6,088,451 | $17.05 | $16.75 $17.23 |
| Sep 16, 2026 | $16.72 | $17.35 | $16.70 | $16.73 | +$0.01 | +0.06% | 5,845,503 | $16.98 | $16.70 $17.35 |
| Sep 15, 2026 | $17.91 | $18.01 | $16.60 | $16.72 | $-1.19 | -6.64% | 8,424,823 | $16.85 | $16.60 $18.01 |
| Sep 14, 2026 | $18.29 | $18.32 | $17.73 | $17.91 | $-0.66 | -3.55% | 5,816,556 | $18.00 | $17.73 $18.32 |
| Sep 11, 2026 | $18.00 | $18.64 | $17.99 | $18.57 | +$1.12 | +6.42% | 6,346,747 | $18.43 | $17.99 $18.64 |
| Sep 10, 2026 | $17.60 | $17.62 | $17.23 | $17.45 | $-0.26 | -1.47% | 5,273,177 | $17.40 | $17.23 $17.62 |
| Sep 9, 2026 | $18.62 | $18.68 | $17.71 | $17.71 | $-1.19 | -6.30% | 6,314,572 | $18.01 | $17.71 $18.68 |
| Sep 8, 2026 | $19.65 | $19.73 | $18.69 | $18.90 | $-0.61 | -3.13% | 5,359,390 | $18.98 | $18.69 $19.73 |
| Sep 4, 2026 | $18.62 | $19.92 | $18.33 | $19.51 | +$0.54 | +2.85% | 6,484,897 | $19.51 | $18.33 $19.92 |
| Sep 3, 2026 | $18.59 | $18.99 | $18.02 | $18.97 | +$0.44 | +2.37% | 5,719,332 | $18.64 | $18.02 $18.99 |
| Sep 2, 2026 | $18.41 | $18.97 | $18.39 | $18.53 | $-0.08 | -0.43% | 5,259,660 | $18.71 | $18.39 $18.97 |
| Sep 1, 2026 | $18.77 | $19.15 | $18.45 | $18.61 | $-0.64 | -3.32% | 6,331,870 | $18.69 | $18.45 $19.15 |
| Aug 31, 2026 | $19.25 | $19.45 | $18.86 | $19.25 | +$0.03 | +0.16% | 5,208,580 | $19.22 | $18.86 $19.45 |
| Aug 28, 2026 | $18.75 | $19.93 | $18.70 | $19.22 | +$0.57 | +3.06% | 6,770,807 | $19.43 | $18.70 $19.93 |
| Aug 27, 2026 | $18.69 | $18.84 | $17.84 | $18.65 | $-0.25 | -1.32% | 7,685,244 | $18.51 | $17.84 $18.84 |
| Aug 26, 2026 | $18.26 | $19.14 | $17.41 | $18.90 | +$1.32 | +7.51% | 16,379,274 | $18.47 | $17.41 $19.14 |
| Aug 25, 2026 | $19.16 | $19.16 | $17.43 | $17.58 | $-1.59 | -8.29% | 12,231,762 | $17.96 | $17.43 $19.16 |
| Aug 24, 2026 | $19.44 | $19.70 | $18.89 | $19.17 | $-0.28 | -1.44% | 6,573,843 | $19.14 | $18.89 $19.70 |
| Aug 21, 2026 | $19.54 | $19.66 | $19.23 | $19.45 | $-0.19 | -0.97% | 5,552,305 | $19.44 | $19.23 $19.66 |