BEBE STORES $5.27

down -0.14


22/5/2013 04:22 PM  |  NASDAQ : BEBE  |  Industries : Retail Trade / Clothing Stores
Type:

BEBE historical data

Date Open High Low Close Volume
5/22/2013 5.42 5.42 5.27 5.27 4024
5/21/2013 5.44 5.44 5.32 5.41 4265
5/20/2013 5.46 5.50 5.32 5.42 5229
5/17/2013 5.39 5.48 5.30 5.47 6328
5/16/2013 5.55 5.55 5.36 5.39 3071
5/15/2013 5.54 5.67 5.48 5.54 7074
5/14/2013 5.53 5.70 5.49 5.59 6742
5/13/2013 5.44 5.49 5.34 5.48 6244
5/10/2013 5.25 5.48 5.05 5.45 11654
5/9/2013 5.23 5.38 5.19 5.36 7776
5/8/2013 5.04 5.26 5.03 5.25 5394
5/7/2013 5.15 5.20 4.97 5.05 7226
5/6/2013 5.09 5.16 5.03 5.16 5902
5/3/2013 5.35 5.39 5.05 5.11 13874
5/2/2013 5.35 5.65 5.25 5.32 7296
5/1/2013 5.66 5.66 5.33 5.35 6952
4/30/2013 5.49 5.70 5.41 5.66 8523
4/29/2013 5.21 5.53 5.10 5.50 11382
4/26/2013 5.08 5.34 4.95 5.18 8657
4/25/2013 4.64 4.94 4.60 4.81 4791
4/24/2013 4.60 4.65 4.52 4.63 1845
4/23/2013 4.39 4.60 4.31 4.59 3872
4/22/2013 4.53 4.55 4.37 4.42 2954
4/19/2013 4.50 4.54 4.44 4.47 2894
4/18/2013 4.50 4.56 4.47 4.50 4088
4/17/2013 4.57 4.65 4.49 4.52 7236
4/16/2013 4.57 4.65 4.53 4.59 3890
4/15/2013 4.70 4.71 4.51 4.53 4288
4/12/2013 4.31 4.77 4.31 4.71 9913
4/11/2013 4.28 4.33 4.24 4.32 9714
4/10/2013 4.38 4.41 4.31 4.31 4657
4/9/2013 4.60 4.61 4.39 4.39 3976
4/8/2013 4.47 4.54 4.43 4.54 3734
4/5/2013 4.20 4.50 4.16 4.48 4591
4/4/2013 4.13 4.26 4.13 4.22 3071
4/3/2013 4.17 4.21 4.11 4.15 3588
4/2/2013 4.08 4.20 4.06 4.14 3351
4/1/2013 4.12 4.13 4.00 4.06 5880
3/28/2013 4.22 4.24 4.13 4.17 3808
3/27/2013 4.24 4.24 4.14 4.20 2357
3/26/2013 4.34 4.34 4.21 4.24 3359
3/25/2013 4.41 4.41 4.24 4.31 4386
3/22/2013 4.46 4.48 4.39 4.41 2445
3/21/2013 4.52 4.53 4.37 4.43 3635
3/20/2013 4.57 4.57 4.45 4.53 2716
3/19/2013 4.62 4.70 4.47 4.54 5594
3/18/2013 4.52 4.63 4.50 4.60 6002
3/15/2013 4.45 4.56 4.40 4.52 7403
3/14/2013 4.17 4.48 4.17 4.44 9603
3/13/2013 4.07 4.16 4.03 4.15 3205
3/12/2013 4.10 4.11 4.04 4.04 2706
3/11/2013 4.07 4.13 4.05 4.09 2681
3/8/2013 4.09 4.10 4.04 4.08 2105
3/7/2013 4.07 4.13 4.04 4.05 2416
3/6/2013 4.06 4.18 4.03 4.05 4097
3/5/2013 3.97 4.07 3.96 4.03 2801
3/4/2013 3.92 4.01 3.92 3.95 4555
3/1/2013 3.93 3.98 3.90 3.94 5494
2/28/2013 3.97 4.02 3.95 3.96 4246
2/27/2013 3.92 4.05 3.92 3.99 3810
2/26/2013 3.95 4.01 3.93 3.93 4479
2/25/2013 4.05 4.09 3.96 3.97 5090
2/22/2013 4.14 4.18 3.99 4.02 6294
2/21/2013 4.03 4.13 4.01 4.11 6588
2/20/2013 4.00 4.13 3.98 4.02 9308
2/19/2013 3.81 3.99 3.80 3.99 8914
2/15/2013 3.83 3.85 3.78 3.81 7374
2/14/2013 3.84 3.85 3.76 3.81 13003
2/13/2013 3.89 3.93 3.85 3.86 4643
2/12/2013 3.93 3.94 3.88 3.90 5490
2/11/2013 3.96 3.99 3.93 3.93 4760
2/8/2013 3.98 4.02 3.95 3.96 7399
2/7/2013 4.02 4.07 3.96 3.98 11704
2/6/2013 3.93 4.02 3.93 4.02 7859
2/5/2013 3.98 4.01 3.94 3.95 8653
2/4/2013 3.91 3.98 3.88 3.96 11530
2/1/2013 4.02 4.08 3.90 3.95 21288
1/31/2013 4.16 4.20 4.03 4.18 8398
1/30/2013 4.19 4.22 4.14 4.16 5229
1/29/2013 4.17 4.22 4.10 4.20 3730
1/28/2013 4.09 4.20 4.00 4.17 5705
1/25/2013 4.14 4.15 4.06 4.09 3673
1/24/2013 4.00 4.18 3.99 4.11 6931
1/23/2013 4.03 4.05 3.99 4.00 3651
1/22/2013 3.92 4.05 3.89 4.01 7097
1/18/2013 3.91 3.95 3.87 3.92 4653
1/17/2013 3.88 3.93 3.80 3.90 9761
1/16/2013 3.83 3.89 3.81 3.85 4338
1/15/2013 3.73 3.81 3.73 3.80 5279
1/14/2013 3.85 3.86 3.72 3.74 7268
1/11/2013 3.85 3.89 3.81 3.82 3747
1/10/2013 3.75 3.88 3.72 3.82 5872
1/9/2013 3.65 3.77 3.64 3.71 5418
1/8/2013 3.63 3.67 3.62 3.65 5526
1/7/2013 3.69 3.70 3.62 3.64 5665
1/4/2013 3.80 3.80 3.59 3.69 10755
1/3/2013 4.00 4.04 3.77 3.78 14559
1/2/2013 4.06 4.07 3.96 4.00 5929
12/31/2012 3.78 4.01 3.76 4.00 6313
12/28/2012 3.79 3.83 3.74 3.78 8793
Marketplace
Trading Center