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 |
| Mar 03, 2016 | $4.50 | $4.80 | $4.50 | $4.70 | 40 220 |
| Mar 02, 2016 | $4.60 | $4.70 | $4.40 | $4.70 | 29 060 |
| Mar 01, 2016 | $4.60 | $4.70 | $4.40 | $4.60 | 16 420 |
| Feb 29, 2016 | $4.60 | $4.70 | $4.50 | $4.60 | 31 320 |
| Feb 26, 2016 | $4.40 | $4.80 | $4.30 | $4.70 | 32 440 |
| Feb 25, 2016 | $4.50 | $4.50 | $4.10 | $4.30 | 29 300 |
| Feb 24, 2016 | $4.40 | $4.60 | $4.20 | $4.40 | 15 000 |
| Feb 23, 2016 | $4.10 | $4.50 | $4.10 | $4.40 | 18 550 |
| Feb 22, 2016 | $4.20 | $4.70 | $4.10 | $4.10 | 36 750 |
| Feb 19, 2016 | $4.70 | $4.70 | $3.90 | $4.10 | 44 510 |
| Feb 18, 2016 | $4.70 | $4.70 | $3.90 | $4.50 | 18 920 |
| Feb 17, 2016 | $4.30 | $4.80 | $4.20 | $4.60 | 44 130 |
| Feb 16, 2016 | $3.80 | $4.60 | $3.80 | $4.40 | 47 170 |
| Feb 12, 2016 | $3.60 | $3.60 | $3.40 | $3.50 | 9 590 |
| Feb 11, 2016 | $3.30 | $3.80 | $3.30 | $3.50 | 13 850 |
| Feb 10, 2016 | $3.50 | $3.60 | $3.30 | $3.30 | 20 940 |
| Feb 09, 2016 | $3.80 | $4.10 | $3.30 | $3.70 | 66 070 |
| Feb 08, 2016 | $3.60 | $4.00 | $3.50 | $3.70 | 22 730 |
| Feb 05, 2016 | $3.90 | $4.20 | $3.50 | $3.50 | 33 300 |
| Feb 04, 2016 | $4.00 | $4.10 | $3.80 | $3.80 | 21 250 |
| Feb 03, 2016 | $4.00 | $4.30 | $3.90 | $4.00 | 22 810 |
| Feb 02, 2016 | $3.30 | $4.00 | $3.30 | $3.90 | 41 540 |
| Feb 01, 2016 | $4.00 | $4.00 | $2.90 | $3.20 | 150 440 |
| Jan 29, 2016 | $4.10 | $4.10 | $3.70 | $3.90 | 31 690 |
| Jan 28, 2016 | $3.90 | $4.10 | $3.70 | $3.80 | 17 180 |
