NASDAQ:BEBE
$5.00
(
-2.44%
)
Friday, 3rd Feb 2023
bebe stores Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.51 | $5.50 | Friday, 3rd Feb 2023 BEBE stock ended at $5.00. This is 2.44% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 15.08% from a day low at $4.51 to a day high of $5.19. |
| 90 days | $4.51 | $6.49 | |
| 52 weeks | $4.51 | $8.99 |
Historical bebe stores prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $4.95 | $5.19 | $4.51 | $5.00 | 3 809 |
| 2023-02-02 | $5.00 | $5.13 | $5.00 | $5.13 | 682 |
| 2023-02-01 | $4.95 | $5.05 | $4.95 | $5.00 | 1 467 |
| 2023-01-31 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-01-30 | $5.10 | $5.20 | $5.10 | $5.20 | 1 533 |
| 2023-01-27 | $5.15 | $5.22 | $5.15 | $5.15 | 1 699 |
| 2023-01-26 | $5.15 | $5.15 | $5.15 | $5.15 | 628 |
| 2023-01-25 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-01-24 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-01-23 | $5.36 | $5.50 | $4.75 | $5.15 | 21 131 |
| 2023-01-20 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-01-19 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-01-18 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-01-17 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-01-13 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-01-12 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-01-11 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-01-10 | $4.96 | $4.96 | $4.96 | $4.96 | 302 |
| 2023-01-09 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-01-06 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-01-05 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-01-04 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-01-03 | $4.83 | $4.83 | $4.83 | $4.83 | 505 |
| 2022-12-30 | $5.29 | $5.29 | $4.93 | $4.93 | 312 |
| 2022-12-29 | $5.18 | $5.18 | $5.18 | $5.18 | 5 025 |
| 2022-12-28 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-12-27 | $5.10 | $5.10 | $5.10 | $5.10 | 585 |
| 2022-12-23 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-12-22 | $5.10 | $5.10 | $5.10 | $5.10 | 266 |
| 2022-12-21 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-12-20 | $5.10 | $5.10 | $5.10 | $5.10 | 521 |
| 2022-12-19 | $5.06 | $5.06 | $5.06 | $5.06 | 112 |
| 2022-12-16 | $5.00 | $5.05 | $4.90 | $4.90 | 4 991 |
| 2022-12-15 | $5.15 | $5.15 | $5.15 | $5.15 | 317 |
| 2022-12-14 | $5.25 | $5.25 | $5.25 | $5.25 | 605 |
| 2022-12-13 | $5.15 | $5.15 | $5.15 | $5.15 | 465 |
| 2022-12-12 | $5.14 | $5.30 | $5.14 | $5.25 | 947 |
| 2022-12-09 | $5.15 | $5.15 | $5.15 | $5.15 | 130 |
| 2022-12-08 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-12-07 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-12-06 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-12-05 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-12-02 | $5.00 | $5.24 | $5.00 | $5.24 | 1 027 |
| 2022-12-01 | $5.32 | $5.34 | $5.24 | $5.24 | 677 |
| 2022-11-30 | $5.09 | $5.09 | $5.09 | $5.09 | 3 121 |
| 2022-11-29 | $5.25 | $5.25 | $5.01 | $5.09 | 11 398 |
| 2022-11-28 | $5.25 | $5.25 | $5.25 | $5.25 | 992 |
| 2022-11-25 | $5.25 | $5.25 | $5.25 | $5.25 | 1 010 |
| 2022-11-23 | $5.62 | $5.68 | $5.18 | $5.18 | 15 637 |
| 2022-11-22 | $5.56 | $5.56 | $5.40 | $5.50 | 6 944 |
About bebe stores
bebe stores, inc. does not have significant operations. Previously, it was engaged in the design, development, and production of women's apparel and accessories. The company marketed its products under the bebe and BEBE SPORT brand names through its retail stores; bebe.com, an online store; and 39 bebe outlet stores. It also offered its products through its 82 international licensee operated stores in 22 countries. bebe stores, inc. was founded i... BEBE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
