BEBE

Historical Stock Prices

$1.35
*  
0.52
27.81%
Get BEBE Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BEBE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 1.36 1.5399 1.24 1.35 3,851,159
08/27/2015 1.75 1.92 1.725 1.87 285,782
08/26/2015 1.75 1.75 1.68 1.72 172,770
08/25/2015 1.78 1.8 1.68 1.71 360,753
08/24/2015 1.74 1.8101 1.71 1.75 243,624
08/21/2015 1.8 1.83 1.74 1.81 323,773
08/20/2015 1.82 1.87 1.81 1.82 119,780
08/19/2015 1.78 1.85 1.78 1.84 154,326
08/18/2015 1.84 1.84 1.78 1.8 99,843
08/17/2015 1.83 1.9 1.83 1.86 86,235
08/14/2015 1.86 1.9 1.82 1.85 107,697
08/13/2015 1.88 1.92 1.87 1.88 72,259
08/12/2015 1.83 1.9 1.81 1.89 131,121
08/11/2015 1.9 1.92 1.82 1.88 151,248
08/10/2015 1.83 1.87 1.79 1.86 121,710
08/07/2015 1.79 1.88 1.79 1.81 97,570
08/06/2015 1.81 1.89 1.77 1.81 127,335
08/05/2015 1.79 1.82 1.79 1.81 66,884
08/04/2015 1.79 1.83 1.75 1.78 136,617
08/03/2015 1.83 1.84 1.73 1.78 264,239
07/31/2015 1.89 1.89 1.8 1.84 105,672
07/30/2015 1.82 1.9 1.81 1.88 97,869
07/29/2015 1.83 1.89 1.82 1.82 82,790
07/28/2015 1.85 1.85 1.81 1.83 83,947
07/27/2015 1.76 1.85 1.76 1.83 191,429
07/24/2015 1.87 1.94 1.78 1.8 237,289
07/23/2015 1.9 1.95 1.89 1.89 125,745
07/22/2015 1.93 1.97 1.88 1.89 300,110
07/21/2015 2.03 2.03 1.95 1.95 162,895
07/20/2015 2.01 2.06 1.93 2.04 577,171
07/17/2015 2.06 2.09 2.01 2.02 119,228
07/16/2015 2.03 2.07 2.02 2.05 140,755
07/15/2015 2.15 2.15 2.02 2.03 183,101
07/14/2015 2.11 2.15 2.07 2.13 203,964
07/13/2015 2.03 2.14 2.03 2.12 181,473
07/10/2015 2.02 2.06 1.9701 2.03 129,863
07/09/2015 2 2.024 1.99 2 102,649
07/08/2015 1.97 2.04 1.95 1.97 208,195
07/07/2015 1.99 2.02 1.95 2 177,285
07/06/2015 2 2.05 1.94 2 246,819
07/02/2015 1.97 2 1.97 1.99 116,398
07/01/2015 2.01 2.02 1.945 1.96 265,555
06/30/2015 2.03 2.05 2 2 401,007
06/29/2015 2.07 2.07 1.97 2 446,592
06/26/2015 2.04 2.09 2.02 2.09 630,754
06/25/2015 2.12 2.12 2.02 2.04 279,004
06/24/2015 2.09 2.16 2.04 2.1 395,373
06/23/2015 2 2.14 2 2.12 532,143
06/22/2015 2.02 2.07 1.995 2.01 626,720
06/19/2015 2.05 2.08 2.01 2.02 488,556
06/18/2015 1.97 2.07 1.97 2.06 513,351
06/17/2015 1.97 1.98 1.94 1.97 286,649
06/16/2015 1.97 1.98 1.94 1.97 991,550
06/15/2015 1.98 1.99 1.93 1.97 911,184
06/12/2015 1.93 2 1.93 2 645,333
06/11/2015 1.97 2.01 1.89 1.92 860,234
06/10/2015 1.88 2 1.88 1.94 702,798
06/09/2015 2.36 2.4018 1.79 1.89 2,395,530
06/08/2015 2.51 2.54 2.4 2.4 207,186
06/05/2015 2.47 2.54 2.4 2.53 238,966
06/04/2015 2.5 2.57 2.47 2.48 159,750
06/03/2015 2.51 2.58 2.51 2.52 165,927
06/02/2015 2.48 2.53 2.4442 2.5 184,235
06/01/2015 2.6 2.62 2.48 2.48 230,476
05/29/2015 2.64 2.7016 2.5 2.6 364,638
05/28/2015 2.76 2.79 2.63 2.65 458,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?