BEBE

bebe stores, inc. Historical Stock Prices

$2.87
*  
0.05
1.77%
Get BEBE Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BEBE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BEBE Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-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.
16:00  2.80  2.87  2.75  2.87 546,155
05/22/2015 2.8 2.87 2.75 2.87 546,155
05/21/2015 2.84 2.86 2.74 2.82 260,129
05/20/2015 2.82 2.89 2.77 2.83 211,366
05/19/2015 2.9 2.91 2.75 2.83 749,496
05/18/2015 2.85 2.94 2.81 2.9 288,744
05/15/2015 2.91 2.93 2.845 2.85 338,762
05/14/2015 2.91 3.01 2.83 2.9 334,995
05/13/2015 2.9 2.97 2.82 2.89 220,555
05/12/2015 2.97 2.97 2.82 2.91 556,670
05/11/2015 2.93 3.03 2.91 2.96 218,451
05/08/2015 3.24 3.24 2.9 2.91 1,137,702
05/07/2015 3.25 3.42 3.25 3.42 276,134
05/06/2015 3.33 3.33 3.23 3.28 106,095
05/05/2015 3.2 3.31 3.19 3.3 314,878
05/04/2015 3.26 3.26 3.2 3.21 165,851
05/01/2015 3.3 3.37 3.2 3.24 164,842
04/30/2015 3.4 3.41 3.3 3.31 160,445
04/29/2015 3.4 3.44 3.36 3.4 334,101
04/28/2015 3.41 3.44 3.38 3.4 239,965
04/27/2015 3.36 3.42 3.32 3.4 199,825
04/24/2015 3.35 3.39 3.27 3.34 130,834
04/23/2015 3.26 3.34 3.22 3.33 192,757
04/22/2015 3.29 3.29 3.1697 3.26 109,265
04/21/2015 3.35 3.36 3.27 3.31 74,866
04/20/2015 3.23 3.37 3.22 3.31 119,884
04/17/2015 3.43 3.46 3.15 3.2 541,226
04/16/2015 3.51 3.52 3.44 3.45 230,277
04/15/2015 3.47 3.56 3.47 3.52 206,341
04/14/2015 3.5 3.5 3.41 3.45 121,168
04/13/2015 3.46 3.52 3.42 3.5 72,280
04/10/2015 3.52 3.58 3.46 3.47 75,266
04/09/2015 3.54 3.58 3.45 3.49 160,613
04/08/2015 3.46 3.59 3.46 3.56 162,232
04/07/2015 3.5 3.515 3.38 3.46 218,163
04/06/2015 3.49 3.634 3.48 3.51 146,580
04/02/2015 3.64 3.65 3.52 3.54 205,027
04/01/2015 3.59 3.66 3.5054 3.65 179,957
03/31/2015 3.66 3.89 3.62 3.63 152,761
03/30/2015 3.63 3.69 3.59 3.65 118,868
03/27/2015 3.61 3.71 3.56 3.63 193,600
03/26/2015 3.74 3.788 3.58 3.62 283,604
03/25/2015 3.75 3.84 3.68 3.77 439,653
03/24/2015 3.49 3.85 3.49 3.76 438,657
03/23/2015 3.5 3.61 3.45 3.49 244,256
03/20/2015 3.65 3.65 3.4372 3.53 403,400
03/19/2015 3.33 3.62 3.26 3.62 289,444
03/18/2015 3.21 3.4 3.1 3.32 350,362
03/17/2015 3.32 3.37 3.2 3.22 321,954
03/16/2015 3.45 3.46 3.31 3.33 221,641
03/13/2015 3.48 3.51 3.34 3.41 277,804
03/12/2015 3.36 3.53 3.35 3.51 213,800
03/11/2015 3.4 3.48 3.31 3.32 339,392
03/10/2015 3.41 3.46 3.36 3.42 182,846
03/09/2015 3.31 3.51 3.31 3.46 263,815
03/06/2015 3.4 3.52 3.31 3.31 367,327
03/05/2015 3.51 3.58 3.42 3.42 413,133
03/04/2015 3.54 3.57 3.48 3.48 309,725
03/03/2015 3.59 3.65 3.535 3.54 240,689
03/02/2015 3.64 3.735 3.605 3.61 287,804
02/27/2015 3.62 3.74 3.6 3.68 224,909
02/26/2015 3.61 3.64 3.54 3.63 495,807
02/25/2015 3.57 3.68 3.53 3.62 374,728
*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?