La bourse est fermée

Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
47,55-1,01 (-2,08 %)
À la clôture : 04:00PM EDT
47,55 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202448,7049,1347,4147,5547,551 650 401
09 mai 202447,5548,7447,4748,5648,562 047 900
08 mai 202447,0247,7946,6747,6247,622 118 700
07 mai 202447,7448,1547,0947,2247,222 740 000
06 mai 202446,4347,6346,4347,3847,383 404 700
03 mai 202444,2746,0444,2745,9745,972 584 800
02 mai 202444,4144,4142,7243,8343,832 926 600
01 mai 202445,1545,5743,4343,8343,834 544 700
30 avr. 202446,2246,5545,2945,4245,422 038 300
29 avr. 202446,5647,0145,6446,3846,382 632 900
26 avr. 202445,5646,4545,5646,0446,041 542 300
25 avr. 202445,0145,6444,0245,6045,601 655 700
24 avr. 202445,1145,6844,7345,6045,602 181 600
23 avr. 202444,1845,6544,1845,1345,131 981 800
22 avr. 202444,2744,7943,4043,9443,942 437 600
19 avr. 202443,8244,3843,7043,9943,992 198 000
18 avr. 202443,5144,3043,2143,8643,862 554 300
17 avr. 202444,1244,2043,0143,1943,191 959 000
16 avr. 202444,6244,7043,2143,6943,692 614 300
15 avr. 202445,8146,3144,4544,5944,592 130 100
12 avr. 202445,7246,3044,9845,2245,222 437 000
11 avr. 202445,5146,4145,0346,2246,222 484 700
10 avr. 202445,2945,9244,8845,3745,371 903 900
09 avr. 202446,6346,7745,4046,1446,142 952 300
08 avr. 202445,6247,4445,6246,7546,753 440 400
05 avr. 202445,3045,6945,0045,4945,495 388 200
04 avr. 202447,2547,4445,1045,1745,173 331 500
03 avr. 202448,1348,3946,3446,4846,482 444 500
02 avr. 202449,6049,7648,0548,2548,252 053 600
01 avr. 202450,0150,3449,1750,2150,212 512 900
28 mars 202449,5550,1749,3050,0250,022 257 400
27 mars 202448,2149,4647,8849,4549,451 805 000
26 mars 202447,0248,3246,9847,9847,982 360 800
25 mars 202446,9047,3746,4446,8046,801 867 400
22 mars 202447,7747,9546,4646,7546,751 831 400
21 mars 202448,0048,6747,9348,2748,271 666 700
20 mars 202447,4748,1646,8348,1048,101 727 700
19 mars 202446,3747,6046,3047,4847,482 220 100
18 mars 202445,9946,6845,6446,3746,373 653 400
15 mars 202445,2945,9045,0545,6345,633 715 700
14 mars 202445,7446,3245,2245,9045,902 413 200
13 mars 202445,6846,0445,5745,6745,671 798 600
12 mars 202445,2846,1445,1645,5945,592 183 100
11 mars 202444,5345,3844,0445,3545,352 023 800
08 mars 202444,2944,9843,9644,7644,762 186 500
07 mars 202445,0945,2943,5443,7943,792 709 400
06 mars 202445,4845,7044,4244,7844,782 425 500
05 mars 202445,4045,6244,6145,1045,104 637 400
04 mars 202445,8947,0445,6545,6545,654 976 600
01 mars 202445,1047,2145,1045,6845,684 123 700
29 févr. 202445,0246,7144,5545,7045,707 871 600
28 févr. 202446,8148,4346,7848,3348,333 907 900
27 févr. 202446,7147,6046,5847,4147,413 091 000
26 févr. 202447,1047,3446,1646,5046,502 751 300
23 févr. 202447,2547,5546,7047,2547,251 919 000
22 févr. 202446,7147,0346,4146,6946,692 037 500
22 févr. 20240.2 Dividende
21 févr. 202447,1847,3746,0946,4246,222 954 400
20 févr. 202445,0247,6045,0247,3647,164 162 300
16 févr. 202445,3145,9344,9645,4045,201 721 400
15 févr. 202444,7845,9144,4245,5045,302 060 100
14 févr. 202443,7243,9842,9543,8843,692 204 400
13 févr. 202443,8244,1042,7743,2743,081 978 100
12 févr. 202444,9545,0744,2944,7444,552 298 500
09 févr. 202444,4944,7843,7944,7244,531 942 300
08 févr. 202444,2144,7443,7044,3744,182 120 100
07 févr. 202443,4044,1842,7944,0943,901 888 300
06 févr. 202442,7143,1942,0643,1442,952 137 900
05 févr. 202442,9243,1842,1342,7942,611 742 800
02 févr. 202443,1244,0442,2843,4543,262 054 000
01 févr. 202442,9043,9342,4443,5143,322 639 000
31 janv. 202443,5043,9842,6542,6642,483 007 300
30 janv. 202443,0443,6843,0443,6543,462 920 900
29 janv. 202442,3843,5542,3843,3243,132 473 100
26 janv. 202441,9942,6741,7442,4442,261 774 200
25 janv. 202441,6841,9940,9141,6641,482 103 400
24 janv. 202441,8742,0741,0741,1440,962 150 700
23 janv. 202442,6242,8841,2241,4441,262 963 300
22 janv. 202442,6942,9842,0242,0441,862 586 600
19 janv. 202442,6442,9441,9642,4342,252 254 100
18 janv. 202442,7443,0041,8342,5542,373 110 700
17 janv. 202442,6643,2942,4942,8142,632 560 000
16 janv. 202441,9743,1741,3743,1442,953 778 300
12 janv. 202443,6443,6742,2042,2142,032 456 200
11 janv. 202443,8743,9742,6743,1042,914 215 700
10 janv. 202444,8345,1444,0944,1343,943 236 800
09 janv. 202445,5146,0044,8945,0044,812 795 600
08 janv. 202444,6745,9344,1045,6545,453 671 800
05 janv. 202443,5045,1543,2344,7144,525 444 000
04 janv. 202443,2944,0043,0443,4443,252 735 900
03 janv. 202444,0144,1742,3343,5943,403 329 700
02 janv. 202442,6244,9842,6044,7544,564 536 200
29 déc. 202342,9543,6842,9543,1642,972 367 700
28 déc. 202342,6343,2442,6343,1342,941 855 200
27 déc. 202342,5042,8642,2042,7142,532 377 900
26 déc. 202343,1943,4642,4142,5142,332 893 400
22 déc. 202343,2544,0742,7943,0942,902 848 000
21 déc. 202342,7443,7542,4943,7243,532 617 500
20 déc. 202342,1843,4041,9742,1141,932 884 600
19 déc. 202341,7942,7141,3342,4942,312 418 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...