BEBE

Historical Stock Prices

$1.99
*  
0.03
1.53%
Get BEBE Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
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
05/27/2015 2.77 2.78 2.67 2.75 358,423
05/26/2015 2.87 2.8999 2.75 2.78 207,763
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
02/24/2015 3.73 3.76 3.53 3.6 708,376
02/23/2015 3.86 3.89 3.735 3.76 375,493
02/20/2015 3.89 3.91 3.81 3.84 276,650
02/19/2015 3.8 3.93 3.77 3.88 324,680
02/18/2015 3.82 3.86 3.719 3.855 440,233
02/17/2015 3.88 3.94 3.77 3.82 474,850
02/13/2015 3.92 4 3.88 3.9 699,068
02/12/2015 3.82 3.9 3.76 3.89 467,121
02/11/2015 3.76 3.85 3.714 3.8 438,472
02/10/2015 3.72 3.78 3.65 3.75 455,140
02/09/2015 3.69 3.84 3.56 3.72 1,032,857
02/06/2015 3.85 3.96 3.69 3.7 1,258,273
02/05/2015 3.65 3.72 3.5201 3.7 1,290,031
02/04/2015 3.55 3.79 3.48 3.58 825,234
02/03/2015 3.48 3.63 3.48 3.54 540,475
02/02/2015 3.62 3.66 3.43 3.48 1,150,711
01/30/2015 3.61 3.71 3.52 3.58 1,334,250
01/29/2015 3.79 3.81 3.55 3.695 928,193
01/28/2015 3.73 3.82 3.48 3.76 1,715,889
01/27/2015 3.29 3.77 3.27 3.73 1,415,173
01/26/2015 3.27 3.39 3.24 3.31 874,434
01/23/2015 3.23 3.39 3.01 3.25 1,541,724
01/22/2015 3.25 3.25 3.17 3.22 749,875
01/21/2015 3.28 3.32 3.15 3.2 551,902
01/20/2015 3.12 3.45 3.1 3.26 1,118,705
01/16/2015 3.01 3.15 2.94 3.09 672,515
01/15/2015 3.19 3.3 3 3.01 855,949
01/14/2015 3.05 3.32 3.03 3.26 2,336,611
01/13/2015 2.85 3.04 2.75 2.98 2,723,362
01/12/2015 2.38 2.5 2.35 2.48 287,488
01/09/2015 2.48 2.48 2.313 2.37 319,314
01/08/2015 2.54 2.6 2.45 2.49 635,255
01/07/2015 2.23 2.465 2.23 2.45 473,671
01/06/2015 2.31 2.32 2.1871 2.23 248,840
01/05/2015 2.24 2.34 2.17 2.3 370,857
01/02/2015 2.21 2.25 2.15 2.22 270,433
12/31/2014 2.24 2.27 2.14 2.19 686,084
12/30/2014 2.14 2.28 2.02 2.24 1,543,057
12/29/2014 2.37 2.44 2.06 2.14 1,628,489
12/26/2014 2.54 2.56 2.26 2.3 911,508
12/24/2014 2.62 2.7 2.48 2.48 415,274
12/23/2014 2.66 2.725 2.62 2.63 302,195
12/22/2014 2.71 2.77 2.63 2.64 260,517
12/19/2014 2.66 2.73 2.61 2.72 400,220
12/18/2014 2.7 2.7 2.62 2.65 244,585
12/17/2014 2.63 2.69 2.6 2.68 307,351
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
09/15/2014 2.71 2.74 2.65 2.68 270,991
09/12/2014 2.79 2.81 2.705 2.73 280,614
09/11/2014 2.73 2.81 2.72 2.8 227,773
09/10/2014 2.76 2.81 2.7 2.76 239,638
09/09/2014 2.86 2.92 2.75 2.75 579,251
09/08/2014 3.03 3.03 2.87 2.89 616,308
09/05/2014 2.81 3.02 2.75 3 958,122
09/04/2014 2.98 3.03 2.88 2.88 664,885
09/03/2014 3.17 3.17 2.97 2.97 433,290
09/02/2014 3.33 3.3697 3.01 3.15 1,303,006
08/29/2014 3.01 3.31 2.97 3.3 843,009
08/28/2014 2.94 3.12 2.89 2.97 334,197
08/27/2014 2.99 3.13 2.97 2.97 395,886
08/26/2014 2.82 2.991 2.82 2.97 260,280
08/25/2014 2.92 2.98 2.8 2.82 283,377
08/22/2014 2.99 2.99 2.85 2.92 310,082
08/21/2014 2.88 3.04 2.79 3.01 464,276
08/20/2014 2.71 2.88 2.71 2.87 438,123
08/19/2014 2.62 2.72 2.6101 2.71 320,145
08/18/2014 2.78 2.87 2.62 2.64 808,301
08/15/2014 2.79 2.84 2.7 2.73 650,873
08/14/2014 2.82 2.89 2.82 2.85 154,853
08/13/2014 2.82 2.88 2.79 2.81 252,481
08/12/2014 2.85 2.95 2.825 2.83 245,154
08/11/2014 2.87 2.9 2.83 2.84 282,506
08/08/2014 2.83 2.89 2.83 2.86 186,200
08/07/2014 2.86 2.89 2.83 2.84 121,359
08/06/2014 2.81 2.91 2.81 2.86 278,673
08/05/2014 2.81 2.85 2.79 2.82 157,947
08/04/2014 2.82 2.86 2.78 2.83 259,281
08/01/2014 2.82 2.87 2.78 2.79 356,301
07/31/2014 2.85 2.9 2.79 2.81 266,077
07/30/2014 2.86 2.89 2.815 2.86 273,682
07/29/2014 2.85 2.91 2.82 2.83 229,196
07/28/2014 2.8 2.87 2.8 2.83 263,311
07/25/2014 2.89 2.89 2.8 2.81 388,510
07/24/2014 2.93 2.99 2.9 2.92 252,949
07/23/2014 2.84 2.95 2.8 2.92 697,457
07/22/2014 2.92 2.9499 2.82 2.83 320,588
07/21/2014 2.96 3 2.89 2.92 341,953
07/18/2014 2.93 3 2.91 2.98 350,975
07/17/2014 2.91 2.97 2.9 2.94 596,959
07/16/2014 3 3 2.93 2.94 602,607
07/15/2014 3.14 3.15 2.97 2.99 854,870
07/14/2014 2.89 3.2 2.83 3.12 1,179,907
07/11/2014 2.81 2.91 2.81 2.86 634,558
07/10/2014 2.9 2.922 2.775 2.83 968,201
07/09/2014 3.02 3.13 2.93 2.95 578,351
07/08/2014 3.1 3.16 2.985 3 972,945
07/07/2014 3.16 3.2 3.1 3.12 297,716
07/03/2014 3.14 3.2 3.14 3.15 324,299
07/02/2014 3.11 3.18 3.05 3.16 650,539
*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?