BEBE

Historical Stock Prices

$6.44
*  
0.13
 negative 
1.98%
Get BEBE Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 6.54 6.73 6.4 6.44 131,744
04/16/2014 6.78 6.8 6.53 6.57 188,787
04/15/2014 6.7 6.88 6.51 6.75 490,560
04/14/2014 6.39 6.85 6.15 6.69 1,590,952
04/11/2014 5.95 6.0575 5.77 5.81 263,626
04/10/2014 5.93 6.23 5.92 5.99 509,340
04/09/2014 5.85 5.93 5.7699 5.91 164,515
04/08/2014 5.8 5.9 5.76 5.85 176,523
04/07/2014 6.06 6.06 5.78 5.79 204,068
04/04/2014 6.25 6.25 6.01 6.1 205,054
04/03/2014 6.39 6.45 6.14 6.23 170,223
04/02/2014 6.19 6.4 6.19 6.38 303,503
04/01/2014 6.11 6.33 6.041 6.2 220,631
03/31/2014 6.16 6.39 6.12 6.12 212,976
03/28/2014 6.11 6.25 6.09 6.16 128,213
03/27/2014 6.11 6.18 5.97 6.1 219,664
03/26/2014 6.31 6.32 6.1045 6.13 182,787
03/25/2014 6.55 6.57 6.25 6.28 212,122
03/24/2014 6.55 6.6 6.44 6.57 197,984
03/21/2014 6.56 6.605 6.52 6.53 252,651
03/20/2014 6.58 6.6 6.52 6.56 119,968
03/19/2014 6.65 6.71 6.53 6.57 259,674
03/18/2014 6.61 6.68 6.55 6.65 138,504
03/17/2014 6.68 6.7 6.61 6.64 129,534
03/14/2014 6.7 6.8 6.64 6.64 164,370
03/13/2014 6.8 6.82 6.7 6.72 240,170
03/12/2014 6.8 6.8 6.67 6.78 216,357
03/11/2014 6.8 6.9 6.765 6.82 377,993
03/10/2014 6.99 7 6.71 6.8 330,689
03/07/2014 6.66 7.03 6.63 6.98 561,221
03/06/2014 6.76 6.76 6.54 6.65 307,748
03/05/2014 6.77 6.77 6.56 6.74 428,681
03/04/2014 6.77 6.83 6.55 6.7 792,061
03/03/2014 6.03 6.87 5.93 6.75 1,332,279
02/28/2014 6 6.07 5.92 6.07 398,533
02/27/2014 5.74 5.98 5.68 5.98 325,164
02/26/2014 5.39 5.76 5.324 5.74 577,148
02/25/2014 5.2 5.45 5.2 5.37 842,071
02/24/2014 5.07 5.33 5.07 5.15 960,095
02/21/2014 5.42 5.445 5.23 5.25 489,300
02/20/2014 5.39 5.605 5.37 5.39 215,264
02/19/2014 5.4 5.47 5.36 5.39 379,282
02/18/2014 5.49 5.56 5.41 5.42 205,528
02/14/2014 5.5 5.548 5.42 5.45 183,647
02/13/2014 5.4 5.62 5.4 5.5 595,030
02/12/2014 5.5 5.65 5.4438 5.48 444,096
02/11/2014 5.59 5.74 5.49 5.5 1,159,785
02/10/2014 5.76 6.06 5.67 5.74 829,583
02/07/2014 5.13 5.68 5.13 5.42 2,176,896
02/06/2014 4.65 4.9 4.65 4.73 330,543
02/05/2014 4.77 4.98 4.65 4.74 147,983
02/04/2014 4.88 4.8999 4.73 4.77 242,301
02/03/2014 4.96 5.1075 4.76 4.86 313,649
01/31/2014 4.95 5.126 4.95 4.97 511,911
01/30/2014 5.08 5.1 4.97 5.01 241,412
01/29/2014 4.94 5.0716 4.94 5.01 437,626
01/28/2014 5.08 5.09 4.95 4.97 277,983
01/27/2014 5.18 5.2 5 5.06 259,370
01/24/2014 5.32 5.38 5.11 5.16 251,461
01/23/2014 5.46 5.49 5.3 5.35 265,566
01/22/2014 5.38 5.47 5.3 5.47 120,991
01/21/2014 5.31 5.42 5.3 5.36 204,711
01/17/2014 5.31 5.366 5.28 5.3 141,643
01/16/2014 5.35 5.4 5.235 5.33 209,542
01/15/2014 5.32 5.34 5.27 5.34 258,403
01/14/2014 5.29 5.41 5.108 5.32 197,529
01/13/2014 5.56 5.57 5.22 5.29 213,033
01/10/2014 5.56 5.62 5.49 5.59 119,706
01/09/2014 5.65 5.66 5.43 5.54 130,073
01/08/2014 5.66 5.71 5.51 5.61 133,318
01/07/2014 5.64 5.72 5.62 5.65 77,712
01/06/2014 5.71 5.74 5.58 5.63 161,650
01/03/2014 5.46 5.68 5.46 5.68 229,898
01/02/2014 5.33 5.4601 5.25 5.45 187,115
12/31/2013 5.37 5.39 5.291 5.32 196,984
12/30/2013 5.26 5.42 5.1 5.38 272,557
12/27/2013 5.38 5.38 5.26 5.28 221,112
12/26/2013 5.39 5.44 5.325 5.34 189,538
12/24/2013 5.32 5.43 5.27 5.37 167,553
12/23/2013 5.26 5.42 5.23 5.3 297,012
12/20/2013 5.18 5.31 5.05 5.25 716,437
12/19/2013 5.08 5.22 5.04 5.15 157,714
12/18/2013 5.25 5.25 5.09 5.12 272,021
12/17/2013 5.21 5.24 4.99 5.23 321,126
12/16/2013 5.02 5.22 4.995 5.2 299,383
12/13/2013 5.04 5.2 5.01 5.01 154,673
12/12/2013 5.13 5.24 5.01 5.02 267,164
12/11/2013 5.18 5.25 5.09 5.13 296,991
12/10/2013 5.12 5.24 5.12 5.14 289,511
12/09/2013 5.34 5.38 5.08 5.15 404,165
12/06/2013 5.39 5.46 5.29 5.31 295,133
12/05/2013 5.42 5.51 5.29 5.36 175,634
12/04/2013 5.76 5.77 5.41 5.44 296,842
12/03/2013 5.65 5.78 5.65 5.76 225,056
12/02/2013 5.85 5.89 5.585 5.64 251,828
11/29/2013 5.92 5.94 5.84 5.89 121,379
11/27/2013 5.91 5.92 5.84 5.88 160,720
11/26/2013 5.73 5.9 5.73 5.9 242,228
11/25/2013 5.75 5.87 5.705 5.72 163,717
11/22/2013 5.68 5.79 5.64 5.74 171,899
11/21/2013 5.66 5.815 5.635 5.74 250,976
11/20/2013 5.58 5.94 5.57 5.64 399,091
11/19/2013 5.57 5.63 5.52 5.57 196,780
11/18/2013 5.65 5.67 5.5 5.54 230,805
11/15/2013 5.63 5.665 5.5 5.61 325,876
11/14/2013 5.6 5.6999 5.495 5.65 315,434
11/13/2013 5.74 5.81 5.57 5.57 291,652
11/12/2013 5.99 5.99 5.75 5.75 382,452
11/11/2013 5.75 6.16 5.72 6.01 577,198
11/08/2013 5.15 5.8799 4.72 5.76 1,877,811
11/07/2013 5.13 5.21 5.04 5.09 1,006,924
11/06/2013 5.56 5.56 5.01 5.14 957,100
11/05/2013 5.6 5.71 5.55 5.55 317,799
11/04/2013 5.61 5.65 5.51 5.62 495,778
11/01/2013 5.65 5.74 5.51 5.65 853,722
10/31/2013 6.01 6.075 5.93 6.045 235,836
10/30/2013 6.07 6.09 5.99 6.03 345,310
10/29/2013 6.04 6.07 5.94 6.06 477,333
10/28/2013 5.96 6.14 5.96 6.04 337,221
10/25/2013 5.91 5.97 5.84 5.97 246,021
10/24/2013 5.68 5.905 5.68 5.89 314,933
10/23/2013 5.81 5.81 5.57 5.65 555,921
10/22/2013 5.78 5.96 5.78 5.88 253,359
10/21/2013 5.78 5.8 5.66 5.74 195,583
10/18/2013 5.75 5.8 5.65 5.77 253,904
10/17/2013 5.78 5.805 5.65 5.7 396,519
10/16/2013 5.88 5.92 5.8 5.81 261,208
10/15/2013 5.9 5.92 5.8 5.86 205,923
10/14/2013 5.82 5.92 5.82 5.88 148,438
10/11/2013 5.83 5.9 5.75 5.86 161,883
10/10/2013 5.94 5.98 5.82 5.87 156,706
10/09/2013 5.85 5.92 5.76 5.89 191,315
10/08/2013 5.96 5.96 5.82 5.83 223,410
10/07/2013 6.05 6.05 5.91 5.98 280,974
10/04/2013 6.11 6.205 6.09 6.1 157,556
10/03/2013 6.06 6.13 5.965 6.12 167,318
10/02/2013 6.11 6.21 6 6.12 394,624
10/01/2013 6.07 6.19 6.01 6.16 270,177
09/30/2013 5.95 6.1 5.95 6.09 298,433
09/27/2013 6.01 6.05 5.96 6.03 203,415
09/26/2013 5.99 6.225 5.97 6.04 354,483
09/25/2013 5.98 6.03 5.94 5.97 287,403
09/24/2013 5.94 6.04 5.86 5.95 451,291
09/23/2013 5.9 5.98 5.81 5.95 302,973
09/20/2013 6.05 6.05 5.87 5.92 452,878
09/19/2013 6.01 6.105 5.97 6.06 485,287
09/18/2013 5.76 6.06 5.73 6.01 359,086
09/17/2013 5.72 5.82 5.69 5.75 293,181
09/16/2013 5.8 5.87 5.69 5.71 334,433
09/13/2013 5.79 5.875 5.72 5.72 293,533
09/12/2013 5.85 5.9 5.65 5.81 477,360
09/11/2013 6 6.01 5.87 5.88 561,579
09/10/2013 5.95 6.05 5.92 6.02 573,289
09/09/2013 5.64 5.97 5.64 5.95 492,616
09/06/2013 5.35 5.7 5.35 5.64 359,241
09/05/2013 5.38 5.48 5.28 5.3 416,487
09/04/2013 5.58 5.61 5.31 5.36 689,898
09/03/2013 5.83 5.83 5.56 5.56 227,875
08/30/2013 5.84 6.02 5.36 5.78 1,161,936
08/29/2013 5.9 6.005 5.83 5.99 640,538
08/28/2013 5.58 5.89 5.58 5.89 439,032
08/27/2013 5.71 5.815 5.46 5.59 959,955
08/26/2013 5.96 6.01 5.74 5.77 329,163
08/23/2013 6.01 6.01 5.89 5.96 235,318
08/22/2013 6.01 6.04 5.25 6.01 355,633
08/21/2013 6.08 6.1 5.95 6.01 251,328
08/20/2013 6.01 6.11 5.99 6.1 320,869
08/19/2013 6 6.04 5.99 6 385,017
08/16/2013 6.01 6.1 6 6.02 365,596
08/15/2013 5.93 6.14 5.93 6 549,846
08/14/2013 5.98 6.03 5.88 6 317,669
08/13/2013 5.99 6.04 5.92 6 500,768
08/12/2013 5.69 6.005 5.675 5.97 472,319
08/09/2013 5.5 5.78 5.47 5.71 321,865
08/08/2013 5.55 5.6 5.47 5.52 212,478
08/07/2013 5.72 5.72 5.51 5.52 212,257
08/06/2013 5.8 5.83 5.6099 5.72 457,189
08/05/2013 5.82 5.97 5.73 5.83 366,201
08/02/2013 5.83 5.8499 5.76 5.83 317,629
08/01/2013 6.02 6.03 5.74 5.85 655,672
07/31/2013 5.88 6.02 5.84 5.98 508,718
07/30/2013 5.9 5.93 5.715 5.87 372,933
07/29/2013 5.86 6.04 5.77 5.91 424,027
07/26/2013 6.02 6.06 5.63 5.9 655,667
07/25/2013 5.84 6.15 5.84 6.06 590,520
07/24/2013 5.93 5.98 5.82 5.83 299,478
07/23/2013 5.98 6.03 5.88 5.9 668,316
07/22/2013 5.36 6.03 5.36 6 1,232,249
07/19/2013 5.32 5.35 5.2 5.35 888,389
07/18/2013 5.59 5.65 5.26 5.34 535,243
07/17/2013 5.64 5.66 5.53 5.59 196,137
07/16/2013 5.69 5.72 5.55 5.6 336,782
07/15/2013 5.75 5.78 5.66 5.68 234,305
07/12/2013 5.84 5.88 5.7229 5.77 301,518
07/11/2013 5.79 5.88 5.69 5.84 300,577
07/10/2013 5.76 5.86 5.69 5.73 250,549
07/09/2013 5.77 5.7799 5.62 5.75 318,510
07/08/2013 5.91 5.95 5.69 5.75 314,355
07/05/2013 5.8 5.92 5.73 5.87 185,352
07/03/2013 5.67 5.8 5.67 5.71 148,882
07/02/2013 5.74 5.74 5.595 5.68 221,033
07/01/2013 5.65 5.74 5.65 5.7 342,279
06/28/2013 5.58 5.75 5.51 5.61 851,503
06/27/2013 5.29 5.58 5.27 5.58 673,123
06/26/2013 5.24 5.31 5.23 5.25 223,754
06/25/2013 5.22 5.31 5.18 5.23 282,670
06/24/2013 5.32 5.39 5.13 5.2 530,986
06/21/2013 5.41 5.4888 5.27 5.39 413,481
06/20/2013 5.63 5.67 5.37 5.39 475,877
06/19/2013 5.7 5.74 5.65 5.71 211,241
06/18/2013 5.39 5.7 5.39 5.68 251,162
06/17/2013 5.85 5.86 5.51 5.66 612,215
06/14/2013 5.87 5.98 5.79 5.79 287,599
06/13/2013 5.62 5.86 5.55 5.85 313,221
06/12/2013 5.69 5.74 5.57 5.61 360,493
06/11/2013 5.87 5.89 5.67 5.68 598,761
06/10/2013 5.85 5.99 5.85 5.9 426,947
06/07/2013 6 6.01 5.76 5.85 381,082
06/06/2013 5.65 5.97 5.55 5.97 803,883
06/05/2013 5.64 5.7 5.53 5.66 526,714
06/04/2013 5.64 5.79 5.5 5.65 765,172
06/03/2013 5.5 5.665 5.36 5.64 982,235
05/31/2013 5.36 5.59 5.334 5.46 671,006
05/30/2013 5.34 5.4 5.29 5.39 261,928
05/29/2013 5.36 5.43 5.3 5.33 489,156
05/28/2013 5.38 5.47 5.28 5.35 490,758
05/24/2013 5.32 5.34 5.1002 5.32 173,531
05/23/2013 5.21 5.37 5.14 5.36 533,641
05/22/2013 5.42 5.42 5.27 5.27 402,389
05/21/2013 5.44 5.44 5.32 5.41 426,418
05/20/2013 5.46 5.5 5.32 5.42 522,892
05/17/2013 5.39 5.48 5.3 5.47 632,751
05/16/2013 5.55 5.55 5.36 5.39 307,085
05/15/2013 5.54 5.67 5.48 5.541 707,330
05/14/2013 5.53 5.7 5.49 5.59 674,164
05/13/2013 5.44 5.49 5.34 5.48 624,330
05/10/2013 5.25 5.48 5.05 5.45 1,165,320
05/09/2013 5.23 5.38 5.19 5.36 777,596
05/08/2013 5.04 5.26 5.03 5.25 539,317
05/07/2013 5.15 5.2 4.97 5.05 722,587
05/06/2013 5.09 5.16 5.03 5.16 590,172
05/03/2013 5.35 5.39 5.05 5.11 1,387,402
05/02/2013 5.35 5.65 5.25 5.32 729,569
05/01/2013 5.66 5.66 5.33 5.35 695,180
04/30/2013 5.49 5.7 5.41 5.66 852,216
04/29/2013 5.21 5.53 5.1016 5.5 1,138,119
04/26/2013 5.08 5.34 4.9501 5.18 865,603
04/25/2013 4.64 4.94 4.6 4.81 479,092
04/24/2013 4.6 4.645 4.52 4.63 183,890
04/23/2013 4.39 4.6 4.31 4.59 387,115
04/22/2013 4.53 4.5499 4.37 4.42 295,318
04/19/2013 4.5 4.54 4.435 4.47 289,328
04/18/2013 4.5 4.56 4.47 4.5 408,709
04/17/2013 4.57 4.649 4.49 4.52 723,564
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 your brokers before you trade


Want to trade FX?