Italia markets open in 6 hours 36 minutes

Bath & Body Works, Inc. (BBWI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,83-1,59 (-3,50%)
Alla chiusura: 04:00PM EDT
43,82 -0,01 (-0,02%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202445,1545,5743,4343,8343,833.667.525
30 apr 202446,2246,5545,2945,4245,422.038.300
29 apr 202446,5647,0145,6446,3846,382.632.900
26 apr 202445,5646,4545,5646,0446,041.542.300
25 apr 202445,0145,6444,0245,6045,601.655.700
24 apr 202445,1145,6844,7345,6045,602.181.600
23 apr 202444,1845,6544,1845,1345,131.981.800
22 apr 202444,2744,7943,4043,9443,942.437.600
19 apr 202443,8244,3843,7043,9943,992.198.000
18 apr 202443,5144,3043,2143,8643,862.554.300
17 apr 202444,1244,2043,0143,1943,191.959.000
16 apr 202444,6244,7043,2143,6943,692.614.300
15 apr 202445,8146,3144,4544,5944,592.130.100
12 apr 202445,7246,3044,9845,2245,222.437.000
11 apr 202445,5146,4145,0346,2246,222.484.700
10 apr 202445,2945,9244,8845,3745,371.903.900
09 apr 202446,6346,7745,4046,1446,142.952.300
08 apr 202445,6247,4445,6246,7546,753.440.400
05 apr 202445,3045,6945,0045,4945,495.388.200
04 apr 202447,2547,4445,1045,1745,173.331.500
03 apr 202448,1348,3946,3446,4846,482.444.500
02 apr 202449,6049,7648,0548,2548,252.053.600
01 apr 202450,0150,3449,1750,2150,212.512.900
28 mar 202449,5550,1749,3050,0250,022.257.400
27 mar 202448,2149,4647,8849,4549,451.805.000
26 mar 202447,0248,3246,9847,9847,982.360.800
25 mar 202446,9047,3746,4446,8046,801.867.400
22 mar 202447,7747,9546,4646,7546,751.831.400
21 mar 202448,0048,6747,9348,2748,271.666.700
20 mar 202447,4748,1646,8348,1048,101.727.700
19 mar 202446,3747,6046,3047,4847,482.220.100
18 mar 202445,9946,6845,6446,3746,373.653.400
15 mar 202445,2945,9045,0545,6345,633.715.700
14 mar 202445,7446,3245,2245,9045,902.413.200
13 mar 202445,6846,0445,5745,6745,671.798.600
12 mar 202445,2846,1445,1645,5945,592.183.100
11 mar 202444,5345,3844,0445,3545,352.023.800
08 mar 202444,2944,9843,9644,7644,762.186.500
07 mar 202445,0945,2943,5443,7943,792.709.400
06 mar 202445,4845,7044,4244,7844,782.425.500
05 mar 202445,4045,6244,6145,1045,104.637.400
04 mar 202445,8947,0445,6545,6545,654.976.600
01 mar 202445,1047,2145,1045,6845,684.123.700
29 feb 202445,0246,7144,5545,7045,707.871.600
28 feb 202446,8148,4346,7848,3348,333.907.900
27 feb 202446,7147,6046,5847,4147,413.091.000
26 feb 202447,1047,3446,1646,5046,502.751.300
23 feb 202447,2547,5546,7047,2547,251.919.000
22 feb 202446,7147,0346,4146,6946,692.037.500
22 feb 20240.2 Dividendo
21 feb 202447,1847,3746,0946,4246,222.954.400
20 feb 202445,0247,6045,0247,3647,164.162.300
16 feb 202445,3145,9344,9645,4045,201.721.400
15 feb 202444,7845,9144,4245,5045,302.060.100
14 feb 202443,7243,9842,9543,8843,692.204.400
13 feb 202443,8244,1042,7743,2743,081.978.100
12 feb 202444,9545,0744,2944,7444,552.298.500
09 feb 202444,4944,7843,7944,7244,531.942.300
08 feb 202444,2144,7443,7044,3744,182.120.100
07 feb 202443,4044,1842,7944,0943,901.888.300
06 feb 202442,7143,1942,0643,1442,952.137.900
05 feb 202442,9243,1842,1342,7942,611.742.800
02 feb 202443,1244,0442,2843,4543,262.054.000
01 feb 202442,9043,9342,4443,5143,322.639.000
31 gen 202443,5043,9842,6542,6642,483.007.300
30 gen 202443,0443,6843,0443,6543,462.920.900
29 gen 202442,3843,5542,3843,3243,132.473.100
26 gen 202441,9942,6741,7442,4442,261.774.200
25 gen 202441,6841,9940,9141,6641,482.103.400
24 gen 202441,8742,0741,0741,1440,962.150.700
23 gen 202442,6242,8841,2241,4441,262.963.300
22 gen 202442,6942,9842,0242,0441,862.586.600
19 gen 202442,6442,9441,9642,4342,252.254.100
18 gen 202442,7443,0041,8342,5542,373.110.700
17 gen 202442,6643,2942,4942,8142,632.560.000
16 gen 202441,9743,1741,3743,1442,953.778.300
12 gen 202443,6443,6742,2042,2142,032.456.200
11 gen 202443,8743,9742,6743,1042,914.215.700
10 gen 202444,8345,1444,0944,1343,943.236.800
09 gen 202445,5146,0044,8945,0044,812.795.600
08 gen 202444,6745,9344,1045,6545,453.671.800
05 gen 202443,5045,1543,2344,7144,525.444.000
04 gen 202443,2944,0043,0443,4443,252.735.900
03 gen 202444,0144,1742,3343,5943,403.329.700
02 gen 202442,6244,9842,6044,7544,564.536.200
29 dic 202342,9543,6842,9543,1642,972.367.700
28 dic 202342,6343,2442,6343,1342,941.855.200
27 dic 202342,5042,8642,2042,7142,532.377.900
26 dic 202343,1943,4642,4142,5142,332.893.400
22 dic 202343,2544,0742,7943,0942,902.848.000
21 dic 202342,7443,7542,4943,7243,532.617.500
20 dic 202342,1843,4041,9742,1141,932.884.600
19 dic 202341,7942,7141,3342,4942,312.418.300
18 dic 202341,3541,8740,5341,4541,273.248.300
15 dic 202341,8841,9640,9241,2441,064.399.500
14 dic 202341,7742,1740,8141,7141,533.899.500
13 dic 202338,5040,3038,0240,1639,994.535.600
12 dic 202338,5339,4138,4038,7938,622.593.200
11 dic 202338,0039,1837,8138,7938,624.429.600
08 dic 202336,9937,6836,9137,5737,413.563.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...