NASDAQ:BEBE
bebe stores Stock Price (Quote)
$2.78
-0.140 (-4.79%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.93 | Friday, 26th Apr 2024 BEBE stock ended at $2.78. This is 4.79% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0% from a day low at $2.78 to a day high of $2.78. |
| 90 days | $2.12 | $3.15 | |
| 52 weeks | $2.07 | $4.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 08, 2016 | $6.00 | $6.20 | $6.00 | $6.00 | 11 651 |
| Apr 07, 2016 | $5.99 | $6.20 | $5.99 | $6.00 | 7 268 |
| Apr 06, 2016 | $5.70 | $6.40 | $5.70 | $6.20 | 25 930 |
| Apr 05, 2016 | $5.50 | $5.70 | $5.50 | $5.60 | 74 653 |
| Apr 04, 2016 | $5.23 | $5.70 | $5.20 | $5.50 | 96 945 |
| Apr 01, 2016 | $5.50 | $5.80 | $5.30 | $5.50 | 16 190 |
| Mar 31, 2016 | $5.70 | $5.80 | $5.30 | $5.50 | 17 351 |
| Mar 30, 2016 | $5.60 | $5.76 | $5.55 | $5.60 | 40 883 |
| Mar 29, 2016 | $5.50 | $5.50 | $5.30 | $5.50 | 16 250 |
| Mar 28, 2016 | $5.40 | $5.50 | $5.30 | $5.40 | 8 440 |
| Mar 24, 2016 | $5.30 | $5.70 | $5.20 | $5.40 | 17 950 |
| Mar 23, 2016 | $5.10 | $5.80 | $5.00 | $5.20 | 41 070 |
| Mar 22, 2016 | $5.00 | $5.20 | $4.80 | $5.20 | 30 160 |
| Mar 21, 2016 | $5.00 | $5.30 | $4.90 | $5.20 | 26 880 |
| Mar 18, 2016 | $6.50 | $6.60 | $5.30 | $5.30 | 96 330 |
| Mar 17, 2016 | $6.10 | $6.40 | $6.00 | $6.20 | 26 140 |
| Mar 16, 2016 | $6.10 | $6.50 | $6.00 | $6.20 | 15 610 |
| Mar 15, 2016 | $6.10 | $6.70 | $6.10 | $6.20 | 13 440 |
| Mar 14, 2016 | $6.00 | $6.70 | $6.00 | $6.40 | 30 270 |
| Mar 11, 2016 | $6.20 | $6.80 | $6.00 | $6.40 | 22 970 |
| Mar 10, 2016 | $7.00 | $7.00 | $6.20 | $6.20 | 38 260 |
| Mar 09, 2016 | $6.50 | $7.90 | $6.40 | $6.70 | 68 360 |
| Mar 08, 2016 | $7.60 | $7.90 | $6.40 | $6.40 | 86 270 |
| Mar 07, 2016 | $4.80 | $7.60 | $4.60 | $7.30 | 201 670 |
| Mar 04, 2016 | $4.80 | $5.00 | $4.60 | $4.70 | 66 870 |
