BEBE

bebe stores, inc. Historical Stock Prices

$2.68
*  
0.04
1.52%
Get BEBE Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading BEBE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BEBE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.63  2.69  2.60  2.68 302,211
12/16/2014 2.54 2.74 2.54 2.64 361,257
12/15/2014 2.62 2.775 2.5 2.56 490,939
12/12/2014 2.58 2.68 2.54 2.65 235,423
12/11/2014 2.58 2.7 2.56 2.6 302,245
12/10/2014 2.64 2.85 2.6 2.61 369,915
12/09/2014 2.6 2.75 2.59 2.68 446,208
12/08/2014 2.77 2.77 2.61 2.61 281,256
12/05/2014 2.72 2.83 2.6901 2.78 259,223
12/04/2014 2.73 2.74 2.52 2.73 810,590
12/03/2014 2.66 2.8 2.64 2.74 305,743
12/02/2014 2.84 2.9 2.6285 2.65 1,023,269
12/01/2014 3.02 3.02 2.81 2.84 520,355
11/28/2014 3.17 3.17 2.98 3.02 449,109
11/26/2014 3.07 3.26 2.91 3.08 1,516,158
11/25/2014 2.72 3.05 2.7 3.03 1,925,055
11/24/2014 2.58 2.72 2.55 2.7 380,993
11/21/2014 2.65 2.67 2.54 2.57 153,174
11/20/2014 2.5 2.64 2.5 2.62 277,356
11/19/2014 2.58 2.64 2.5 2.52 242,285
11/18/2014 2.57 2.64 2.56 2.57 276,285
11/17/2014 2.62 2.73 2.58 2.58 555,303
11/14/2014 2.4 2.6301 2.36 2.6 504,214
11/13/2014 2.49 2.49 2.36 2.39 390,255
11/12/2014 2.37 2.48 2.37 2.47 221,125
11/11/2014 2.39 2.48 2.25 2.43 321,223
11/10/2014 2.43 2.49 2.33 2.38 551,480
11/07/2014 2.4 2.4299 2.23 2.4 682,836
11/06/2014 2.29 2.3 2.12 2.2 411,124
11/05/2014 2.25 2.32 2.229 2.29 137,789
11/04/2014 2.32 2.36 2.2 2.25 208,272
11/03/2014 2.31 2.33 2.27 2.31 193,954
10/31/2014 2.34 2.35 2.25 2.29 222,073
10/30/2014 2.3 2.33 2.24 2.29 148,223
10/29/2014 2.23 2.35 2.23 2.3 208,116
10/28/2014 2.18 2.24 2.13 2.24 208,102
10/27/2014 2.11 2.22 2.1 2.18 149,129
10/24/2014 2.2 2.25 2.1 2.13 145,580
10/23/2014 2.14 2.27 2.13 2.19 105,277
10/22/2014 2.15 2.19 2.11 2.13 126,973
10/21/2014 2.18 2.19 2.11 2.14 146,073
10/20/2014 2.14 2.2 2.1 2.18 266,295
10/17/2014 2.36 2.36 2.12 2.14 343,580
10/16/2014 2.34 2.44 2.2701 2.32 276,210
10/15/2014 2.25 2.43 2.0218 2.37 421,187
10/14/2014 2.15 2.3 2.15 2.27 222,484
10/13/2014 2.03 2.18 2.03 2.13 192,431
10/10/2014 2.01 2.16 2 2.05 472,146
10/09/2014 2.11 2.16 2.02 2.03 419,795
10/08/2014 2.17 2.23 2.1 2.13 392,981
10/07/2014 2.24 2.24 2.13 2.18 536,071
10/06/2014 2.34 2.34 2.21 2.27 176,552
10/03/2014 2.33 2.39 2.25 2.34 164,213
10/02/2014 2.26 2.32 2.22 2.31 230,285
10/01/2014 2.31 2.38 2.26 2.27 248,753
09/30/2014 2.39 2.39 2.28 2.32 539,227
09/29/2014 2.4 2.4 2.32 2.38 192,356
09/26/2014 2.37 2.43 2.32 2.36 190,601
09/25/2014 2.41 2.44 2.36 2.38 303,174
09/24/2014 2.46 2.5 2.31 2.41 621,746
09/23/2014 2.52 2.59 2.46 2.46 342,336
09/22/2014 2.65 2.72 2.48 2.51 555,923
09/19/2014 2.69 2.73 2.58 2.68 836,690
09/18/2014 2.67 2.74 2.65 2.67 328,338
09/17/2014 2.66 2.7 2.63 2.64 161,944
09/16/2014 2.68 2.71 2.65 2.65 315,765
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?