Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 27.71 | 28.23 | 27.15 | 27.21 | 27.21 | 4,157,400 |
| 12 sept 2024 | 27.08 | 27.42 | 26.63 | 27.26 | 27.26 | 6,357,000 |
| 11 sept 2024 | 26.60 | 27.10 | 26.21 | 26.99 | 26.99 | 6,155,800 |
| 10 sept 2024 | 27.50 | 27.50 | 26.66 | 26.71 | 26.71 | 8,005,900 |
| 09 sept 2024 | 28.74 | 28.75 | 27.52 | 27.54 | 27.54 | 6,597,800 |
| 06 sept 2024 | 29.30 | 29.58 | 28.48 | 28.59 | 28.59 | 5,835,900 |
| 05 sept 2024 | 29.66 | 30.36 | 29.39 | 29.41 | 29.41 | 7,738,300 |
| 04 sept 2024 | 30.23 | 30.66 | 29.42 | 29.51 | 29.51 | 10,955,100 |
| 03 sept 2024 | 30.81 | 31.50 | 30.42 | 30.49 | 30.49 | 6,996,700 |
| 30 ago 2024 | 31.18 | 31.19 | 30.19 | 30.76 | 30.76 | 5,164,100 |
| 29 ago 2024 | 32.49 | 32.52 | 30.74 | 31.00 | 31.00 | 5,041,200 |
| 28 ago 2024 | 33.89 | 34.39 | 31.84 | 32.29 | 32.29 | 10,274,100 |
| 27 ago 2024 | 34.89 | 35.08 | 34.38 | 34.72 | 34.72 | 7,204,700 |
| 26 ago 2024 | 35.54 | 36.15 | 34.60 | 35.16 | 35.16 | 5,043,000 |
| 23 ago 2024 | 34.32 | 35.64 | 34.16 | 35.60 | 35.60 | 3,332,400 |
| 23 ago 2024 | 0.2 Dividendo | |||||
| 22 ago 2024 | 34.58 | 34.72 | 33.55 | 34.04 | 33.84 | 3,257,200 |
| 21 ago 2024 | 33.49 | 34.78 | 33.36 | 34.61 | 34.41 | 3,518,700 |
| 20 ago 2024 | 34.10 | 34.40 | 32.92 | 33.21 | 33.01 | 3,592,100 |
| 19 ago 2024 | 33.71 | 34.50 | 33.71 | 34.26 | 34.06 | 3,898,000 |
| 16 ago 2024 | 32.77 | 34.30 | 32.57 | 33.71 | 33.51 | 3,599,500 |
| 15 ago 2024 | 32.64 | 33.67 | 32.32 | 32.91 | 32.72 | 4,033,700 |
| 14 ago 2024 | 31.71 | 31.97 | 31.06 | 31.40 | 31.22 | 2,767,500 |
| 13 ago 2024 | 31.56 | 32.17 | 31.30 | 31.60 | 31.41 | 3,111,500 |
| 12 ago 2024 | 31.41 | 31.59 | 31.00 | 31.32 | 31.14 | 2,912,100 |
| 09 ago 2024 | 31.75 | 31.99 | 31.15 | 31.44 | 31.26 | 2,300,600 |
| 08 ago 2024 | 30.85 | 31.89 | 30.65 | 31.82 | 31.63 | 3,247,500 |
| 07 ago 2024 | 32.05 | 32.19 | 30.45 | 30.56 | 30.38 | 3,933,100 |
| 06 ago 2024 | 31.64 | 32.06 | 31.18 | 31.66 | 31.47 | 6,136,500 |
| 05 ago 2024 | 31.70 | 31.79 | 30.77 | 31.23 | 31.05 | 7,346,600 |
| 02 ago 2024 | 34.00 | 34.09 | 33.02 | 33.20 | 33.00 | 4,421,100 |
| 01 ago 2024 | 36.90 | 37.25 | 34.56 | 35.13 | 34.92 | 3,006,300 |
| 31 jul 2024 | 36.73 | 37.67 | 36.72 | 36.75 | 36.53 | 3,284,200 |
| 30 jul 2024 | 35.28 | 36.80 | 35.16 | 36.61 | 36.39 | 3,123,800 |
| 29 jul 2024 | 34.22 | 35.40 | 34.14 | 35.13 | 34.92 | 2,958,200 |
| 26 jul 2024 | 33.61 | 34.50 | 33.51 | 34.17 | 33.97 | 3,773,800 |
| 25 jul 2024 | 34.80 | 34.84 | 33.01 | 33.13 | 32.94 | 5,859,600 |
| 24 jul 2024 | 35.65 | 36.00 | 34.19 | 34.35 | 34.15 | 4,856,100 |
| 23 jul 2024 | 37.39 | 37.53 | 36.91 | 37.03 | 36.81 | 2,532,200 |
| 22 jul 2024 | 37.84 | 37.93 | 36.64 | 37.48 | 37.26 | 2,790,000 |
| 19 jul 2024 | 38.74 | 38.87 | 37.42 | 37.57 | 37.35 | 2,913,000 |
| 18 jul 2024 | 39.22 | 41.06 | 38.65 | 38.71 | 38.48 | 4,406,100 |
| 17 jul 2024 | 38.00 | 39.70 | 37.97 | 39.42 | 39.19 | 4,008,500 |
| 16 jul 2024 | 37.08 | 38.67 | 36.66 | 38.66 | 38.43 | 3,454,800 |
| 15 jul 2024 | 37.50 | 37.52 | 36.70 | 36.80 | 36.58 | 3,102,600 |
| 12 jul 2024 | 37.78 | 37.84 | 36.80 | 37.34 | 37.12 | 2,664,800 |
| 11 jul 2024 | 36.75 | 37.92 | 36.75 | 37.42 | 37.20 | 3,816,200 |
| 10 jul 2024 | 37.44 | 37.44 | 36.10 | 36.54 | 36.33 | 2,590,500 |
| 09 jul 2024 | 37.41 | 37.78 | 37.00 | 37.18 | 36.96 | 2,135,600 |
| 08 jul 2024 | 37.54 | 37.91 | 37.28 | 37.47 | 37.25 | 3,202,400 |
| 05 jul 2024 | 37.53 | 37.67 | 36.60 | 36.99 | 36.77 | 4,222,000 |
| 03 jul 2024 | 38.23 | 38.59 | 37.58 | 37.70 | 37.48 | 1,551,800 |
| 02 jul 2024 | 38.32 | 38.58 | 37.94 | 38.12 | 37.90 | 2,207,100 |
| 01 jul 2024 | 39.26 | 39.27 | 38.20 | 38.44 | 38.21 | 2,540,900 |
| 28 jun 2024 | 38.84 | 39.55 | 38.47 | 39.05 | 38.82 | 3,508,100 |
| 27 jun 2024 | 39.79 | 39.88 | 38.44 | 39.03 | 38.80 | 3,861,600 |
| 26 jun 2024 | 40.70 | 41.22 | 40.01 | 40.05 | 39.81 | 3,087,500 |
| 25 jun 2024 | 41.71 | 42.37 | 40.92 | 40.94 | 40.70 | 3,594,800 |
| 24 jun 2024 | 42.10 | 42.35 | 41.49 | 41.50 | 41.26 | 2,499,800 |
| 21 jun 2024 | 42.37 | 42.63 | 41.37 | 41.92 | 41.67 | 4,158,800 |
| 20 jun 2024 | 41.60 | 42.34 | 41.19 | 42.30 | 42.05 | 3,004,600 |
| 18 jun 2024 | 42.01 | 42.28 | 41.34 | 41.55 | 41.31 | 3,386,600 |
| 17 jun 2024 | 43.03 | 43.08 | 41.42 | 42.11 | 41.86 | 4,908,200 |
| 14 jun 2024 | 43.52 | 44.23 | 43.08 | 43.26 | 43.01 | 2,215,400 |
| 13 jun 2024 | 43.64 | 44.10 | 43.25 | 43.78 | 43.52 | 3,006,000 |
| 12 jun 2024 | 45.55 | 45.99 | 43.67 | 43.70 | 43.44 | 3,053,000 |
| 11 jun 2024 | 45.47 | 45.70 | 44.37 | 44.70 | 44.44 | 3,162,700 |
| 10 jun 2024 | 45.48 | 46.36 | 45.41 | 45.63 | 45.36 | 2,737,700 |
| 07 jun 2024 | 45.55 | 46.46 | 45.30 | 45.84 | 45.57 | 3,351,800 |
| 07 jun 2024 | 0.2 Dividendo | |||||
| 06 jun 2024 | 47.40 | 47.48 | 45.93 | 46.37 | 45.90 | 3,307,200 |
| 05 jun 2024 | 45.31 | 47.30 | 45.30 | 47.22 | 46.74 | 5,540,600 |
| 04 jun 2024 | 47.47 | 49.20 | 44.34 | 45.17 | 44.71 | 11,471,100 |
| 03 jun 2024 | 52.09 | 52.99 | 51.63 | 51.81 | 51.28 | 6,708,100 |
| 31 may 2024 | 51.00 | 52.07 | 50.38 | 51.94 | 51.41 | 4,666,000 |
| 30 may 2024 | 48.81 | 50.86 | 48.81 | 50.71 | 50.19 | 2,728,700 |
| 29 may 2024 | 48.44 | 49.07 | 48.16 | 48.69 | 48.20 | 1,322,900 |
| 28 may 2024 | 48.35 | 48.88 | 48.01 | 48.56 | 48.07 | 1,533,200 |
| 24 may 2024 | 48.74 | 48.74 | 48.03 | 48.28 | 47.79 | 1,214,900 |
| 23 may 2024 | 48.85 | 49.10 | 48.18 | 48.31 | 47.82 | 1,385,600 |
| 22 may 2024 | 49.87 | 50.07 | 48.35 | 48.70 | 48.21 | 1,598,800 |
| 21 may 2024 | 50.50 | 50.82 | 49.73 | 50.01 | 49.50 | 1,159,800 |
| 20 may 2024 | 50.00 | 50.77 | 49.49 | 50.67 | 50.16 | 1,707,800 |
| 17 may 2024 | 49.57 | 50.24 | 49.06 | 50.16 | 49.65 | 1,963,500 |
| 16 may 2024 | 49.70 | 49.97 | 48.91 | 48.95 | 48.45 | 2,322,900 |
| 15 may 2024 | 49.00 | 50.45 | 48.70 | 49.85 | 49.34 | 2,808,500 |
| 14 may 2024 | 48.54 | 49.47 | 48.06 | 48.68 | 48.19 | 2,155,300 |
| 13 may 2024 | 47.94 | 48.30 | 47.06 | 47.82 | 47.33 | 3,356,300 |
| 10 may 2024 | 48.70 | 49.13 | 47.41 | 47.55 | 47.07 | 1,698,200 |
| 09 may 2024 | 47.55 | 48.74 | 47.47 | 48.56 | 48.07 | 2,047,900 |
| 08 may 2024 | 47.02 | 47.79 | 46.67 | 47.62 | 47.14 | 2,118,700 |
| 07 may 2024 | 47.74 | 48.15 | 47.09 | 47.22 | 46.74 | 2,740,000 |
| 06 may 2024 | 46.43 | 47.63 | 46.43 | 47.38 | 46.90 | 3,404,700 |
| 03 may 2024 | 44.27 | 46.04 | 44.27 | 45.97 | 45.50 | 2,584,800 |
| 02 may 2024 | 44.41 | 44.41 | 42.72 | 43.83 | 43.38 | 2,926,600 |
| 01 may 2024 | 45.15 | 45.57 | 43.43 | 43.83 | 43.38 | 4,544,700 |
| 30 abr 2024 | 46.22 | 46.55 | 45.29 | 45.42 | 44.96 | 2,038,300 |
| 29 abr 2024 | 46.56 | 47.01 | 45.64 | 46.38 | 45.91 | 2,632,900 |
| 26 abr 2024 | 45.56 | 46.45 | 45.56 | 46.04 | 45.57 | 1,542,300 |
| 25 abr 2024 | 45.01 | 45.64 | 44.02 | 45.60 | 45.14 | 1,655,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.