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 |
| Aug 09, 2016 | $8.20 | $8.20 | $7.50 | $7.70 | 7 720 |
| Aug 08, 2016 | $7.80 | $8.40 | $7.60 | $7.90 | 23 800 |
| Aug 05, 2016 | $7.40 | $7.70 | $7.00 | $7.70 | 5 300 |
| Aug 04, 2016 | $7.30 | $7.50 | $7.00 | $7.30 | 7 830 |
| Aug 03, 2016 | $6.80 | $7.30 | $6.70 | $7.00 | 13 830 |
| Aug 02, 2016 | $7.20 | $7.80 | $6.90 | $6.90 | 25 500 |
| Aug 01, 2016 | $7.90 | $8.30 | $7.30 | $7.50 | 33 080 |
| Jul 29, 2016 | $6.80 | $8.50 | $6.60 | $7.90 | 152 490 |
| Jul 28, 2016 | $6.00 | $7.10 | $5.80 | $6.80 | 81 620 |
| Jul 27, 2016 | $5.60 | $5.90 | $5.60 | $5.70 | 20 760 |
| Jul 26, 2016 | $5.40 | $5.90 | $5.40 | $5.50 | 12 380 |
| Jul 25, 2016 | $5.00 | $5.90 | $5.00 | $5.50 | 56 890 |
| Jul 22, 2016 | $5.00 | $5.10 | $5.00 | $5.00 | 6 780 |
| Jul 21, 2016 | $5.10 | $5.20 | $4.90 | $5.00 | 18 400 |
| Jul 20, 2016 | $4.90 | $5.10 | $4.90 | $5.00 | 16 410 |
| Jul 19, 2016 | $5.00 | $5.10 | $4.90 | $4.90 | 7 880 |
| Jul 18, 2016 | $5.10 | $5.10 | $4.90 | $5.00 | 16 590 |
| Jul 15, 2016 | $5.00 | $5.10 | $5.00 | $5.00 | 34 580 |
| Jul 14, 2016 | $5.00 | $5.10 | $4.90 | $5.00 | 11 040 |
| Jul 13, 2016 | $5.10 | $5.10 | $4.90 | $5.00 | 13 920 |
| Jul 12, 2016 | $5.00 | $5.20 | $4.90 | $5.00 | 50 430 |
| Jul 11, 2016 | $4.90 | $4.90 | $4.80 | $4.90 | 9 230 |
| Jul 08, 2016 | $5.00 | $5.00 | $4.90 | $4.90 | 8 300 |
| Jul 07, 2016 | $5.20 | $5.20 | $4.90 | $5.00 | 17 600 |
| Jul 06, 2016 | $5.00 | $5.20 | $4.90 | $5.10 | 20 830 |
