NASDAQ:BEBE
bebe stores Stock Price (Quote)
$2.38
+0.0200 (+0.85%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.14 | $2.93 | Friday, 10th May 2024 BEBE stock ended at $2.38. This is 0.85% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0% from a day low at $2.38 to a day high of $2.38. |
| 90 days | $2.12 | $3.15 | |
| 52 weeks | $2.07 | $4.15 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $5.10 | $5.13 | $5.01 | $5.09 | 46 792 |
| Dec 29, 2016 | $5.10 | $5.29 | $5.10 | $5.12 | 31 672 |
| Dec 28, 2016 | $5.38 | $5.46 | $5.10 | $5.10 | 14 609 |
| Dec 27, 2016 | $5.10 | $5.42 | $5.10 | $5.42 | 36 062 |
| Dec 23, 2016 | $5.11 | $5.35 | $5.04 | $5.14 | 312 060 |
| Dec 22, 2016 | $5.50 | $5.50 | $5.00 | $5.09 | 204 021 |
| Dec 21, 2016 | $5.50 | $5.54 | $5.40 | $5.54 | 21 663 |
| Dec 20, 2016 | $5.45 | $5.49 | $5.37 | $5.45 | 45 278 |
| Dec 19, 2016 | $5.72 | $5.83 | $5.37 | $5.40 | 115 369 |
| Dec 16, 2016 | $5.30 | $5.68 | $5.25 | $5.66 | 70 804 |
| Dec 15, 2016 | $5.43 | $5.61 | $5.21 | $5.33 | 15 987 |
| Dec 14, 2016 | $5.66 | $6.00 | $5.35 | $5.50 | 92 570 |
| Dec 13, 2016 | $5.69 | $6.14 | $5.26 | $5.60 | 77 721 |
| Dec 12, 2016 | $5.62 | $6.00 | $5.62 | $5.74 | 55 987 |
| Dec 09, 2016 | $5.90 | $5.90 | $5.20 | $5.87 | 101 416 |
| Dec 08, 2016 | $5.60 | $6.09 | $5.60 | $5.90 | 11 819 |
| Dec 07, 2016 | $5.50 | $5.60 | $5.30 | $5.60 | 7 590 |
| Dec 06, 2016 | $5.20 | $5.54 | $5.20 | $5.40 | 7 587 |
| Dec 05, 2016 | $5.20 | $5.56 | $5.20 | $5.40 | 3 963 |
| Dec 02, 2016 | $5.56 | $5.56 | $5.20 | $5.30 | 9 009 |
| Dec 01, 2016 | $5.30 | $5.70 | $5.30 | $5.60 | 3 610 |
| Nov 30, 2016 | $5.40 | $5.50 | $5.10 | $5.50 | 18 122 |
| Nov 29, 2016 | $5.40 | $5.83 | $5.32 | $5.50 | 1 662 |
| Nov 28, 2016 | $5.69 | $5.84 | $5.50 | $5.60 | 3 273 |
| Nov 25, 2016 | $5.50 | $5.75 | $5.35 | $5.60 | 9 422 |
