Bath & Body Works, Inc. - Price History

Monthly price history for BBWI (Bath & Body Works, Inc.)

DateAdjusted priceReal price
July 2022 27.88 USD 27.88 USD
June 2022 26.92 USD 26.92 USD
May 2022 41.02 USD 41.02 USD
April 2022 52.89 USD 52.89 USD
March 2022 47.80 USD 47.80 USD
February 2022 52.89 USD 52.89 USD
January 2022 56.07 USD 56.07 USD
December 2021 69.79 USD 69.79 USD
November 2021 75.13 USD 75.13 USD
October 2021 68.95 USD 69.09 USD
September 2021 62.90 USD 63.03 USD
August 2021 67.34 USD 67.48 USD
July 2021 64.44 USD 64.73 USD
June 2021 57.99 USD 58.25 USD
May 2021 56.10 USD 56.48 USD
April 2021 52.92 USD 53.27 USD
March 2021 49.67 USD 50.01 USD
February 2021 43.89 USD 44.19 USD
January 2021 32.73 USD 32.95 USD
December 2020 29.86 USD 30.06 USD
November 2020 31.16 USD 31.37 USD
October 2020 25.70 USD 25.88 USD
September 2020 25.54 USD 25.72 USD
August 2020 23.61 USD 23.77 USD
July 2020 19.60 USD 19.73 USD
June 2020 12.02 USD 12.10 USD
May 2020 13.00 USD 13.09 USD
April 2020 9.55 USD 9.61 USD
March 2020 9.28 USD 9.35 USD
February 2020 17.39 USD 17.51 USD
January 2020 18.37 USD 18.72 USD
December 2019 14.37 USD 14.65 USD
November 2019 15.18 USD 15.47 USD
October 2019 13.26 USD 13.78 USD
September 2019 15.25 USD 15.84 USD
August 2019 12.85 USD 13.35 USD
July 2019 19.90 USD 20.98 USD
June 2019 20.01 USD 21.10 USD
May 2019 17.22 USD 18.16 USD
April 2019 19.40 USD 20.73 USD
March 2019 20.87 USD 22.30 USD
February 2019 19.78 USD 21.13 USD
January 2019 20.83 USD 22.51 USD
December 2018 19.21 USD 20.75 USD
November 2018 24.78 USD 26.77 USD
October 2018 23.75 USD 26.21 USD
September 2018 22.20 USD 24.49 USD
August 2018 19.36 USD 21.37 USD
July 2018 22.77 USD 25.60 USD
June 2018 26.52 USD 29.81 USD
May 2018 24.38 USD 27.41 USD
April 2018 24.68 USD 28.22 USD
March 2018 27.02 USD 30.89 USD
February 2018 34.88 USD 39.88 USD
January 2018 34.97 USD 40.49 USD
December 2017 42.05 USD 48.68 USD
November 2017 39.15 USD 45.33 USD
October 2017 29.69 USD 34.79 USD
September 2017 28.70 USD 33.64 USD
August 2017 24.98 USD 29.28 USD
July 2017 31.51 USD 37.50 USD
June 2017 36.61 USD 43.57 USD
May 2017 35.05 USD 41.71 USD
April 2017 35.45 USD 42.69 USD
March 2017 31.62 USD 38.08 USD
February 2017 35.33 USD 42.54 USD
January 2017 40.01 USD 48.67 USD
December 2016 43.75 USD 53.23 USD
November 2016 46.66 USD 56.77 USD
October 2016 47.55 USD 58.36 USD
September 2016 46.61 USD 57.21 USD
August 2016 50.19 USD 61.61 USD
July 2016 48.28 USD 59.74 USD
June 2016 43.86 USD 54.27 USD
May 2016 44.39 USD 55.42 USD
April 2016 50.70 USD 63.29 USD
March 2016 56.86 USD 70.99 USD
February 2016 54.91 USD 68.54 USD
January 2016 60.32 USD 77.73 USD
December 2015 60.12 USD 77.46 USD
November 2015 59.86 USD 77.13 USD
October 2015 59.88 USD 77.59 USD
September 2015 56.23 USD 72.86 USD
August 2015 52.35 USD 67.83 USD
July 2015 50.05 USD 65.25 USD
June 2015 53.16 USD 69.30 USD
May 2015 53.34 USD 69.94 USD
April 2015 55.09 USD 72.24 USD
March 2015 58.13 USD 76.22 USD
February 2015 56.63 USD 74.26 USD
January 2015 50.77 USD 68.42 USD
December 2014 51.92 USD 69.97 USD
November 2014 48.53 USD 65.40 USD
October 2014 43.08 USD 58.30 USD
September 2014 40.01 USD 54.15 USD
August 2014 38.14 USD 51.62 USD
July 2014 34.44 USD 46.86 USD
June 2014 34.85 USD 47.42 USD
May 2014 33.89 USD 46.39 USD
April 2014 32.01 USD 43.82 USD
March 2014 33.53 USD 45.89 USD
February 2014 33.27 USD 45.54 USD
January 2014 30.17 USD 42.33 USD
December 2013 35.64 USD 50.00 USD
November 2013 37.45 USD 52.54 USD
October 2013 35.91 USD 50.61 USD
September 2013 35.05 USD 49.39 USD
August 2013 32.90 USD 46.37 USD
July 2013 31.83 USD 45.08 USD
June 2013 28.11 USD 39.81 USD
May 2013 28.38 USD 40.43 USD
April 2013 28.61 USD 40.75 USD
March 2013 25.34 USD 36.10 USD
February 2013 25.83 USD 36.80 USD
January 2013 27.07 USD 38.82 USD
December 2012 26.53 USD 38.04 USD
November 2012 27.68 USD 42.16 USD
October 2012 25.29 USD 38.71 USD
September 2012 26.01 USD 39.82 USD
August 2012 25.66 USD 39.29 USD
July 2012 24.48 USD 38.44 USD
June 2012 21.90 USD 34.38 USD
May 2012 22.71 USD 35.86 USD
April 2012 25.44 USD 40.18 USD
March 2012 24.57 USD 38.80 USD
February 2012 23.82 USD 37.62 USD
January 2012 21.31 USD 33.84 USD
December 2011 20.54 USD 32.62 USD
November 2011 20.57 USD 34.22 USD
October 2011 20.65 USD 34.53 USD
September 2011 18.62 USD 31.13 USD
August 2011 18.25 USD 30.51 USD
July 2011 18.20 USD 30.61 USD
June 2011 18.49 USD 31.08 USD
May 2011 18.59 USD 32.30 USD
April 2011 19.15 USD 33.27 USD
March 2011 15.30 USD 26.58 USD
February 2011 14.90 USD 25.89 USD
January 2011 13.52 USD 23.64 USD
December 2010 14.21 USD 24.84 USD
November 2010 14.23 USD 27.22 USD
October 2010 12.37 USD 23.76 USD
September 2010 11.27 USD 21.65 USD
August 2010 9.93 USD 19.08 USD
July 2010 10.72 USD 20.73 USD
June 2010 9.23 USD 17.84 USD
May 2010 10.33 USD 20.10 USD
April 2010 11.14 USD 21.67 USD
March 2010 10.23 USD 19.90 USD
February 2010 8.84 USD 17.87 USD
January 2010 7.55 USD 15.38 USD
December 2009 7.63 USD 15.55 USD
November 2009 6.58 USD 13.41 USD
October 2009 6.92 USD 14.23 USD
September 2009 6.68 USD 13.73 USD
August 2009 5.87 USD 12.06 USD
July 2009 5.04 USD 10.46 USD
June 2009 4.66 USD 9.68 USD
May 2009 4.82 USD 10.11 USD
April 2009 4.40 USD 9.23 USD
March 2009 3.35 USD 7.03 USD
February 2009 2.96 USD 6.22 USD
January 2009 3.00 USD 6.40 USD
December 2008 3.80 USD 8.12 USD
November 2008 3.52 USD 7.53 USD
October 2008 4.45 USD 9.68 USD
September 2008 6.43 USD 14.00 USD
August 2008 7.72 USD 16.81 USD
July 2008 6.07 USD 13.33 USD
June 2008 6.21 USD 13.62 USD
May 2008 7.14 USD 15.67 USD
April 2008 6.77 USD 14.97 USD
March 2008 6.25 USD 13.82 USD
February 2008 5.57 USD 12.33 USD
January 2008 6.91 USD 15.42 USD
December 2007 6.86 USD 15.30 USD
November 2007 7.28 USD 16.23 USD
October 2007 7.91 USD 17.79 USD
September 2007 8.22 USD 18.50 USD
August 2007 8.32 USD 18.72 USD
July 2007 8.62 USD 19.52 USD
June 2007 9.80 USD 22.19 USD
May 2007 9.37 USD 21.22 USD
April 2007 9.79 USD 22.29 USD
March 2007 9.25 USD 21.07 USD
February 2007 9.82 USD 22.36 USD
January 2007 9.86 USD 22.59 USD
December 2006 10.22 USD 23.40 USD
November 2006 11.19 USD 25.62 USD
October 2006 10.35 USD 23.82 USD
September 2006 9.31 USD 21.41 USD
August 2006 9.04 USD 20.80 USD
July 2006 8.79 USD 20.34 USD
June 2006 8.94 USD 20.69 USD
May 2006 9.49 USD 21.96 USD
April 2006 8.91 USD 20.73 USD
March 2006 8.50 USD 19.77 USD
February 2006 8.22 USD 19.14 USD
January 2006 8.17 USD 19.13 USD
December 2005 7.71 USD 18.07 USD
November 2005 7.68 USD 17.99 USD
October 2005 6.86 USD 16.18 USD
September 2005 7.00 USD 16.52 USD
August 2005 7.54 USD 17.77 USD
July 2005 8.30 USD 19.71 USD
June 2005 7.29 USD 17.32 USD
May 2005 6.95 USD 16.63 USD
April 2005 7.33 USD 17.53 USD
March 2005 8.21 USD 19.64 USD
February 2005 7.99 USD 19.22 USD
January 2005 7.96 USD 19.16 USD
December 2004 7.73 USD 18.61 USD
November 2004 7.75 USD 19.76 USD
October 2004 7.86 USD 20.03 USD
September 2004 7.07 USD 18.02 USD
August 2004 6.33 USD 16.23 USD
July 2004 6.44 USD 16.52 USD
June 2004 5.89 USD 15.12 USD
May 2004 6.05 USD 15.60 USD
April 2004 6.47 USD 16.69 USD
March 2004 6.27 USD 16.17 USD
February 2004 6.15 USD 15.97 USD
January 2004 5.67 USD 14.71 USD
December 2003 5.61 USD 14.58 USD
November 2003 5.55 USD 14.49 USD
October 2003 5.45 USD 14.23 USD
September 2003 4.67 USD 12.19 USD
August 2003 5.22 USD 13.71 USD
July 2003 5.14 USD 13.51 USD
June 2003 4.77 USD 12.53 USD
May 2003 4.67 USD 12.34 USD
April 2003 4.45 USD 11.75 USD
March 2003 3.94 USD 10.40 USD
February 2003 3.60 USD 9.60 USD
January 2003 3.82 USD 10.18 USD
December 2002 4.22 USD 11.26 USD
November 2002 5.13 USD 13.75 USD
October 2002 4.73 USD 12.67 USD
September 2002 4.33 USD 11.59 USD
August 2002 4.59 USD 12.36 USD
July 2002 5.39 USD 14.53 USD
June 2002 6.39 USD 17.22 USD
May 2002 6.28 USD 16.97 USD
April 2002 5.73 USD 15.49 USD
March 2002 5.35 USD 14.47 USD
February 2002 5.36 USD 14.56 USD
January 2002 5.52 USD 15.00 USD
December 2001 4.38 USD 11.90 USD
November 2001 4.12 USD 11.25 USD
October 2001 3.30 USD 9.01 USD
September 2001 2.81 USD 7.68 USD
August 2001 4.15 USD 11.40 USD
July 2001 5.00 USD 13.72 USD
June 2001 4.87 USD 13.35 USD
May 2001 4.78 USD 13.18 USD
April 2001 4.96 USD 13.68 USD
March 2001 4.61 USD 12.71 USD
February 2001 5.15 USD 14.27 USD
January 2001 6.03 USD 16.70 USD
December 2000 4.98 USD 13.79 USD
November 2000 5.67 USD 15.71 USD
October 2000 7.35 USD 20.41 USD
September 2000 6.42 USD 17.84 USD
August 2000 5.82 USD 16.18 USD
July 2000 5.92 USD 16.52 USD
June 2000 6.27 USD 17.48 USD
May 2000 6.97 USD 19.50 USD
April 2000 6.53 USD 18.26 USD
March 2000 6.09 USD 17.03 USD
February 2000 4.89 USD 13.74 USD
January 2000 4.41 USD 12.40 USD
December 1999 6.23 USD 17.51 USD
November 1999 6.04 USD 17.03 USD
October 1999 5.88 USD 16.57 USD
September 1999 5.48 USD 15.46 USD
August 1999 5.41 USD 15.31 USD
July 1999 6.16 USD 18.47 USD
June 1999 6.12 USD 18.34 USD
May 1999 6.57 USD 19.76 USD
April 1999 5.88 USD 17.68 USD
March 1999 5.33 USD 16.02 USD
February 1999 4.75 USD 14.35 USD
January 1999 4.57 USD 13.79 USD
December 1998 3.90 USD 11.77 USD
November 1998 3.86 USD 11.70 USD
October 1998 3.42 USD 10.36 USD
September 1998 2.92 USD 8.87 USD
August 1998 2.78 USD 8.49 USD
July 1998 3.55 USD 10.84 USD
June 1998 4.39 USD 13.39 USD
May 1998 4.31 USD 13.21 USD
April 1998 4.35 USD 13.33 USD
March 1998 3.72 USD 11.39 USD
February 1998 3.75 USD 11.52 USD
January 1998 3.42 USD 10.53 USD
December 1997 3.29 USD 10.13 USD
November 1997 3.09 USD 9.56 USD
October 1997 3.03 USD 9.36 USD
September 1997 3.14 USD 9.71 USD
August 1997 2.91 USD 9.04 USD
July 1997 2.85 USD 8.86 USD
June 1997 2.59 USD 8.04 USD
May 1997 2.56 USD 7.99 USD
April 1997 2.30 USD 7.20 USD
March 1997 2.34 USD 7.30 USD
February 1997 2.37 USD 7.45 USD
January 1997 2.16 USD 6.80 USD
December 1996 2.32 USD 7.30 USD
November 1996 2.26 USD 7.15 USD
October 1996 2.31 USD 7.30 USD
September 1996 2.40 USD 7.60 USD
August 1996 2.31 USD 7.35 USD
July 1996 2.37 USD 7.55 USD
June 1996 2.69 USD 8.54 USD
May 1996 2.58 USD 8.24 USD
April 1996 2.58 USD 8.24 USD
March 1996 2.36 USD 7.55 USD
February 1996 2.17 USD 6.95 USD
January 1996 2.07 USD 6.65 USD
December 1995 2.12 USD 6.80 USD
November 1995 2.20 USD 7.05 USD
October 1995 2.28 USD 7.35 USD
September 1995 2.35 USD 7.60 USD
August 1995 2.26 USD 7.35 USD
July 1995 2.49 USD 8.09 USD
June 1995 2.69 USD 8.74 USD
May 1995 2.72 USD 8.84 USD
April 1995 2.60 USD 8.49 USD
March 1995 2.80 USD 9.14 USD
February 1995 2.13 USD 6.95 USD
January 1995 2.04 USD 6.70 USD
December 1994 2.20 USD 7.20 USD
November 1994 2.35 USD 7.70 USD
October 1994 2.23 USD 7.35 USD
September 1994 2.37 USD 7.80 USD
August 1994 2.39 USD 7.89 USD
July 1994 2.37 USD 7.84 USD
June 1994 2.07 USD 6.85 USD
May 1994 2.12 USD 7.00 USD
April 1994 2.30 USD 7.65 USD
March 1994 2.49 USD 8.29 USD
February 1994 2.33 USD 7.75 USD
January 1994 2.09 USD 7.05 USD
December 1993 2.00 USD 6.75 USD
November 1993 2.67 USD 8.99 USD
October 1993 2.51 USD 8.49 USD
September 1993 2.64 USD 8.94 USD
August 1993 2.73 USD 9.28 USD
July 1993 2.38 USD 8.09 USD
June 1993 2.50 USD 8.49 USD
May 1993 2.81 USD 9.53 USD
April 1993 2.58 USD 8.79 USD
March 1993 2.85 USD 9.73 USD
February 1993 2.93 USD 10.03 USD
January 1993 3.19 USD 10.92 USD
December 1992 3.14 USD 10.72 USD
November 1992 3.14 USD 10.72 USD
October 1992 2.90 USD 9.93 USD
September 1992 2.53 USD 8.69 USD
August 1992 2.60 USD 8.94 USD
July 1992 2.53 USD 8.69 USD
June 1992 2.63 USD 9.04 USD
May 1992 2.42 USD 8.34 USD
April 1992 2.68 USD 9.24 USD
March 1992 3.24 USD 11.17 USD
February 1992 3.32 USD 11.47 USD
January 1992 3.55 USD 12.26 USD
December 1991 3.30 USD 11.42 USD
November 1991 2.85 USD 9.88 USD
October 1991 2.76 USD 9.58 USD
September 1991 2.96 USD 10.28 USD
August 1991 3.28 USD 11.42 USD
July 1991 3.41 USD 11.87 USD
June 1991 3.23 USD 11.22 USD
May 1991 3.40 USD 11.87 USD
April 1991 3.12 USD 10.87 USD
March 1991 2.92 USD 10.18 USD
February 1991 2.67 USD 9.33 USD
January 1991 2.53 USD 8.84 USD
December 1990 2.04 USD 7.15 USD
November 1990 1.80 USD 6.31 USD
October 1990 1.57 USD 5.51 USD
September 1990 1.56 USD 5.46 USD
August 1990 1.93 USD 6.80 USD
July 1990 2.28 USD 8.04 USD
June 1990 2.72 USD 9.58 USD
May 1990 2.82 USD 9.96 USD
April 1990 2.22 USD 7.84 USD
March 1990 2.31 USD 8.17 USD
February 1990 2.07 USD 7.35 USD
January 1990 1.84 USD 6.53 USD
December 1989 1.96 USD 6.93 USD
November 1989 1.82 USD 6.48 USD
October 1989 2.05 USD 7.27 USD
September 1989 2.14 USD 7.60 USD
August 1989 2.09 USD 7.42 USD
July 1989 2.01 USD 7.15 USD
June 1989 1.76 USD 6.28 USD
May 1989 1.76 USD 6.28 USD
April 1989 1.70 USD 6.06 USD
March 1989 1.57 USD 5.61 USD
February 1989 1.67 USD 5.98 USD
January 1989 1.62 USD 5.78 USD
December 1988 1.51 USD 5.41 USD
November 1988 1.45 USD 5.19 USD
October 1988 1.42 USD 5.09 USD
September 1988 1.26 USD 4.52 USD
August 1988 1.10 USD 3.95 USD
July 1988 1.26 USD 4.54 USD
June 1988 1.33 USD 4.77 USD
May 1988 1.03 USD 3.72 USD
April 1988 1.05 USD 3.77 USD
March 1988 1.07 USD 3.87 USD
February 1988 1.24 USD 4.47 USD
January 1988 1.00 USD 3.60 USD
December 1987 0.95 USD 3.43 USD
November 1987 0.98 USD 3.55 USD
October 1987 1.12 USD 4.07 USD
September 1987 1.97 USD 7.15 USD
August 1987 2.57 USD 9.33 USD
July 1987 2.65 USD 9.63 USD
June 1987 2.37 USD 8.61 USD
May 1987 2.19 USD 7.97 USD
April 1987 2.24 USD 8.17 USD
March 1987 2.31 USD 8.42 USD
February 1987 2.40 USD 8.76 USD
January 1987 2.12 USD 7.75 USD
December 1986 1.73 USD 6.31 USD
November 1986 1.78 USD 6.48 USD
October 1986 1.63 USD 5.93 USD
September 1986 1.41 USD 5.14 USD
August 1986 1.66 USD 6.06 USD
July 1986 1.68 USD 6.13 USD
June 1986 1.83 USD 6.70 USD
May 1986 1.74 USD 6.36 USD
April 1986 1.55 USD 5.66 USD
March 1986 1.52 USD 5.56 USD
February 1986 1.32 USD 4.85 USD
January 1986 1.26 USD 4.60 USD
December 1985 1.13 USD 4.14 USD
November 1985 1.04 USD 3.81 USD
October 1985 0.98 USD 3.59 USD
September 1985 0.85 USD 3.13 USD
August 1985 0.88 USD 3.24 USD
July 1985 0.89 USD 3.28 USD
June 1985 0.90 USD 3.31 USD
May 1985 1.81 USD 6.64 USD
April 1985 1.48 USD 5.43 USD
March 1985 1.37 USD 5.05 USD
February 1985 1.38 USD 5.06 USD
January 1985 1.17 USD 4.30 USD
December 1984 0.97 USD 3.57 USD
November 1984 0.92 USD 3.38 USD
October 1984 0.99 USD 3.62 USD
September 1984 0.95 USD 3.49 USD
August 1984 0.94 USD 3.46 USD
July 1984 0.77 USD 2.83 USD
June 1984 0.70 USD 2.58 USD
May 1984 0.59 USD 2.18 USD
April 1984 0.70 USD 2.58 USD
March 1984 0.83 USD 3.05 USD
February 1984 0.84 USD 3.09 USD
January 1984 0.80 USD 2.95 USD
December 1983 0.88 USD 3.24 USD
November 1983 1.03 USD 3.77 USD
October 1983 0.82 USD 3.01 USD
September 1983 1.01 USD 3.71 USD
August 1983 0.97 USD 3.56 USD
July 1983 1.02 USD 3.76 USD
June 1983 1.05 USD 3.86 USD
May 1983 1.74 USD 6.39 USD
April 1983 1.23 USD 4.53 USD
March 1983 1.10 USD 4.04 USD
February 1983 1.01 USD 3.71 USD
January 1983 0.87 USD 3.21 USD
December 1982 0.86 USD 3.18 USD
November 1982 0.88 USD 3.23 USD
October 1982 1.43 USD 5.25 USD
September 1982 1.08 USD 3.97 USD
August 1982 1.00 USD 3.67 USD
July 1982 0.82 USD 3.00 USD
June 1982 0.72 USD 2.65 USD
May 1982 0.71 USD 2.61 USD
April 1982 0.70 USD 2.58 USD

BBWI

Price: 27.88USD

52 week range price:
25.75
82.00

Dividend Yield: 1.11%

5-year range yield:
0.77%
8.50%

Forward Dividend Yield: 2.87%

Payout Ratio: 19.28%

Payout Ratio Range:
4.62%
19.28%

Dividend Per Share: 0.80 USD

Earnings Per Share: 4.15 USD

P/E Ratio: 4.73

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Specialty Retail

Volume: 2.4 million

Ebitda: -

Market Capitalization: 7.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR3: -17.10%

DGR5: -3.59%

DGR10: 4.88%

DGR20: 49.70%

Links: