BEBE STORES Historical Stock Price

Below is the stock price history for Bebe Stores BEBE. Data is recorded each day for the historical open, high, low, close and volume. The Bebe Stores stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bebe Stores Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 5.54 5.54 5.50 5.50 3,500
2017-11-17 5.48 5.88 5.48 5.70 504
2017-11-16 5.51 5.51 5.40 5.40 290
2017-11-15 5.30 5.50 5.30 5.50 1,814
2017-11-13 5.15 5.21 5.15 5.21 9,301
2017-11-10 5.20 5.26 5.20 5.26 800
2017-11-07 5.18 5.18 5.18 5.18 100
2017-11-06 5.55 5.55 5.55 5.55 220
2017-11-02 5.35 5.35 5.35 5.35 1,200
2017-11-01 5.52 5.61 5.45 5.45 1,617
2017-10-31 5.54 5.60 5.54 5.60 549
2017-10-30 5.36 5.50 5.36 5.41 2,646
2017-10-27 5.50 5.50 5.50 5.50 300
2017-10-24 5.60 5.60 5.60 5.60 190
2017-10-20 5.51 5.51 5.51 5.51 8
2017-10-19 5.28 5.28 5.28 5.28 1,200
2017-10-18 5.50 5.50 5.50 5.50 195
2017-10-17 5.50 5.50 5.50 5.50 94
2017-10-13 5.44 5.44 5.44 5.44 100
2017-10-12 5.20 5.52 5.20 5.52 217
2017-10-11 5.63 5.63 5.53 5.60 1,827
2017-10-10 5.48 5.56 5.48 5.56 200
2017-10-09 5.39 5.39 5.34 5.34 500
2017-10-06 5.32 5.57 5.32 5.48 761
2017-10-05 5.87 5.87 5.72 5.72 300
2017-10-04 5.69 5.75 5.69 5.75 174
2017-10-02 4.91 5.20 4.91 5.20 13,164
2017-09-29 5.22 5.22 5.22 5.22 200
2017-09-25 5.32 5.32 5.32 5.32 15
2017-09-22 4.97 4.97 4.97 4.97 100

» More Bebe Stores Stock Price History

To see other companies like Bebe Stores (BEBE), view our stock market today for news, and other data.