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 |
| Nov 23, 2016 | $5.42 | $5.50 | $5.40 | $5.50 | 6 560 |
| Nov 22, 2016 | $5.39 | $5.50 | $5.30 | $5.40 | 3 516 |
| Nov 21, 2016 | $5.34 | $5.50 | $5.25 | $5.20 | 5 954 |
| Nov 18, 2016 | $5.50 | $5.52 | $5.25 | $5.50 | 4 366 |
| Nov 17, 2016 | $5.20 | $5.70 | $5.15 | $5.40 | 18 482 |
| Nov 16, 2016 | $5.10 | $5.20 | $5.05 | $5.10 | 11 092 |
| Nov 15, 2016 | $5.05 | $5.25 | $5.05 | $5.10 | 8 915 |
| Nov 14, 2016 | $5.00 | $5.50 | $5.00 | $5.10 | 8 194 |
| Nov 11, 2016 | $5.01 | $5.30 | $5.01 | $5.10 | 3 548 |
| Nov 10, 2016 | $5.00 | $5.44 | $5.00 | $5.10 | 13 871 |
| Nov 09, 2016 | $5.20 | $5.50 | $5.00 | $5.00 | 13 790 |
| Nov 08, 2016 | $5.26 | $5.80 | $5.25 | $5.50 | 10 417 |
| Nov 07, 2016 | $5.20 | $6.00 | $5.10 | $5.20 | 11 150 |
| Nov 04, 2016 | $6.50 | $6.50 | $5.60 | $5.70 | 6 690 |
| Nov 03, 2016 | $5.60 | $6.40 | $5.40 | $5.80 | 27 280 |
| Nov 02, 2016 | $5.10 | $5.70 | $4.90 | $5.40 | 111 240 |
| Nov 01, 2016 | $5.30 | $5.50 | $5.10 | $5.20 | 63 370 |
| Oct 31, 2016 | $5.70 | $5.70 | $5.30 | $5.30 | 106 430 |
| Oct 28, 2016 | $6.20 | $6.30 | $5.50 | $5.70 | 74 980 |
| Oct 27, 2016 | $5.60 | $6.20 | $5.60 | $5.90 | 42 240 |
| Oct 26, 2016 | $6.30 | $6.50 | $6.10 | $6.10 | 53 640 |
| Oct 25, 2016 | $6.40 | $6.80 | $6.30 | $6.30 | 27 520 |
| Oct 24, 2016 | $6.60 | $6.80 | $6.50 | $6.50 | 24 040 |
| Oct 21, 2016 | $6.60 | $6.80 | $6.60 | $6.60 | 7 590 |
| Oct 20, 2016 | $6.60 | $6.70 | $6.60 | $6.60 | 6 410 |
