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 |
| Jul 05, 2016 | $4.90 | $5.50 | $4.90 | $5.10 | 32 770 |
| Jul 01, 2016 | $5.10 | $5.10 | $4.80 | $4.90 | 10 720 |
| Jun 30, 2016 | $4.80 | $5.10 | $4.80 | $5.00 | 29 420 |
| Jun 29, 2016 | $4.60 | $5.20 | $4.60 | $4.80 | 18 510 |
| Jun 28, 2016 | $4.70 | $4.80 | $4.60 | $4.60 | 29 090 |
| Jun 27, 2016 | $4.90 | $5.20 | $4.60 | $4.70 | 46 740 |
| Jun 24, 2016 | $5.20 | $5.20 | $4.80 | $4.80 | 334 600 |
| Jun 23, 2016 | $5.10 | $5.30 | $4.90 | $5.30 | 24 240 |
| Jun 22, 2016 | $4.90 | $5.20 | $4.90 | $4.90 | 7 950 |
| Jun 21, 2016 | $4.90 | $5.40 | $4.90 | $4.90 | 12 510 |
| Jun 20, 2016 | $5.20 | $5.30 | $4.90 | $5.00 | 44 970 |
| Jun 17, 2016 | $4.80 | $5.20 | $4.80 | $4.90 | 43 840 |
| Jun 16, 2016 | $5.08 | $5.30 | $4.80 | $4.90 | 42 855 |
| Jun 15, 2016 | $5.60 | $5.60 | $5.05 | $5.10 | 24 769 |
| Jun 14, 2016 | $5.49 | $5.69 | $5.31 | $5.30 | 19 591 |
| Jun 13, 2016 | $5.80 | $5.80 | $5.47 | $5.50 | 31 661 |
| Jun 10, 2016 | $5.80 | $6.20 | $5.60 | $5.80 | 87 051 |
| Jun 09, 2016 | $5.20 | $6.10 | $5.10 | $6.00 | 117 500 |
| Jun 08, 2016 | $4.50 | $5.47 | $4.26 | $5.00 | 191 881 |
| Jun 07, 2016 | $3.50 | $3.60 | $3.43 | $3.50 | 20 676 |
| Jun 06, 2016 | $3.45 | $3.62 | $3.40 | $3.40 | 30 253 |
| Jun 03, 2016 | $4.00 | $4.00 | $3.30 | $3.50 | 31 414 |
| Jun 02, 2016 | $3.30 | $3.59 | $3.20 | $3.40 | 13 745 |
| Jun 01, 2016 | $3.40 | $3.60 | $3.13 | $3.30 | 34 855 |
| May 31, 2016 | $3.50 | $3.70 | $3.30 | $3.50 | 17 055 |
