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 |
| May 27, 2016 | $3.33 | $3.60 | $3.26 | $3.50 | 25 083 |
| May 26, 2016 | $3.40 | $3.60 | $3.30 | $3.40 | 24 101 |
| May 25, 2016 | $3.50 | $3.60 | $3.40 | $3.50 | 19 201 |
| May 24, 2016 | $3.60 | $3.61 | $3.40 | $3.50 | 12 634 |
| May 23, 2016 | $3.60 | $3.60 | $3.40 | $3.50 | 13 295 |
| May 20, 2016 | $3.60 | $3.60 | $3.30 | $3.60 | 22 689 |
| May 19, 2016 | $3.60 | $3.60 | $3.43 | $3.50 | 9 424 |
| May 18, 2016 | $3.50 | $3.70 | $3.40 | $3.60 | 14 332 |
| May 17, 2016 | $3.60 | $3.80 | $3.40 | $3.50 | 21 569 |
| May 16, 2016 | $3.60 | $3.68 | $3.43 | $3.60 | 6 841 |
| May 13, 2016 | $3.50 | $3.70 | $3.40 | $3.50 | 20 698 |
| May 12, 2016 | $3.50 | $3.79 | $3.37 | $3.40 | 22 363 |
| May 11, 2016 | $3.70 | $4.00 | $3.30 | $3.50 | 59 473 |
| May 10, 2016 | $3.65 | $3.99 | $3.65 | $3.80 | 29 509 |
| May 09, 2016 | $3.90 | $4.40 | $3.60 | $3.70 | 81 425 |
| May 06, 2016 | $5.50 | $5.80 | $3.40 | $3.80 | 195 513 |
| May 05, 2016 | $5.70 | $5.80 | $5.50 | $5.50 | 10 180 |
| May 04, 2016 | $5.80 | $5.99 | $5.30 | $5.50 | 17 074 |
| May 03, 2016 | $5.20 | $5.70 | $5.20 | $5.60 | 81 599 |
| May 02, 2016 | $5.70 | $5.78 | $5.17 | $5.20 | 23 333 |
| Apr 29, 2016 | $5.63 | $5.90 | $5.32 | $5.60 | 23 998 |
| Apr 28, 2016 | $5.96 | $5.96 | $5.78 | $5.80 | 7 864 |
| Apr 27, 2016 | $6.00 | $6.00 | $5.80 | $5.90 | 5 810 |
| Apr 26, 2016 | $5.90 | $6.20 | $5.90 | $6.00 | 39 630 |
| Apr 25, 2016 | $5.98 | $5.98 | $5.82 | $5.90 | 4 527 |
