| BEBE STORES Add to My Watchlist | (NSDQ: BEBE) |
| Bebe Stores | 7.38 | +0.15 (+2.07%) | 1,259,972 |
| Historical Data for BEBE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.32 | 7.45 | 7.27 | 1,259,972 | 7.38 | +0.15 +2.07% |
| 02/08/10 | 7.14 | 7.31 | 6.99 | 1,447,259 | 7.23 | +0.12 +1.69% |
| 02/05/10 | 7.07 | 7.57 | 6.95 | 3,569,747 | 7.11 | +0.83 +13.22% |
| 02/04/10 | 6.50 | 6.50 | 6.17 | 798,038 | 6.28 | -0.24 -3.68% |
| 02/03/10 | 6.56 | 6.58 | 6.39 | 303,242 | 6.52 | -0.04 -0.61% |
| 02/02/10 | 6.40 | 6.61 | 6.38 | 579,182 | 6.56 | +0.18 +2.82% |
| 02/01/10 | 6.21 | 6.42 | 6.15 | 538,201 | 6.38 | +0.20 +3.24% |
| 01/29/10 | 6.39 | 6.39 | 6.16 | 543,089 | 6.18 | +0.03 +0.49% |
| 01/28/10 | 6.02 | 6.26 | 5.92 | 649,291 | 6.15 | +0.16 +2.67% |
| 01/27/10 | 5.94 | 6.08 | 5.92 | 587,347 | 5.99 | +0.02 +0.34% |
| 01/26/10 | 5.98 | 6.06 | 5.96 | 514,494 | 5.97 | -0.04 -0.67% |
| 01/25/10 | 6.18 | 6.18 | 5.95 | 405,996 | 6.01 | -0.09 -1.48% |
| 01/22/10 | 6.15 | 6.32 | 6.05 | 619,395 | 6.10 | -0.08 -1.29% |
| 01/21/10 | 6.32 | 6.35 | 6.05 | 690,580 | 6.18 | -0.15 -2.37% |
| 01/20/10 | 6.25 | 6.42 | 6.18 | 625,787 | 6.33 | +0.04 +0.64% |
| 01/19/10 | 6.44 | 6.44 | 6.27 | 383,566 | 6.29 | -0.13 -2.02% |
| 01/18/10 | 6.42 | 6.42 | 6.42 | 0 | 6.42 | 0.00 0.00% |
| 01/15/10 | 6.30 | 6.52 | 6.17 | 712,484 | 6.42 | -0.07 -1.08% |
| 01/14/10 | 6.61 | 6.71 | 6.47 | 229,143 | 6.49 | -0.16 -2.41% |
| 01/13/10 | 6.54 | 6.76 | 6.42 | 506,526 | 6.65 | +0.11 +1.68% |
| 01/12/10 | 6.44 | 6.58 | 6.39 | 734,791 | 6.54 | +0.08 +1.24% |
| 01/11/10 | 6.16 | 6.59 | 6.16 | 1,169,582 | 6.46 | +0.29 +4.70% |
| 01/08/10 | 6.02 | 6.17 | 5.92 | 698,336 | 6.17 | +0.15 +2.49% |
| 01/07/10 | 6.33 | 6.38 | 5.99 | 1,475,745 | 6.02 | -0.52 -7.95% |
| 01/06/10 | 6.40 | 6.55 | 6.34 | 805,492 | 6.54 | +0.14 +2.19% |
| 01/05/10 | 6.37 | 6.46 | 6.30 | 510,309 | 6.40 | +0.04 +0.63% |
| 01/04/10 | 6.30 | 6.48 | 6.28 | 420,140 | 6.36 | +0.09 +1.44% |
| 01/01/10 | 6.27 | 6.27 | 6.27 | 0 | 6.27 | 0.00 0.00% |
| 12/31/09 | 6.32 | 6.33 | 6.26 | 270,893 | 6.27 | -0.03 -0.48% |
| 12/30/09 | 6.12 | 6.33 | 6.12 | 504,560 | 6.30 | +0.14 +2.27% |
| 12/29/09 | 6.06 | 6.19 | 6.04 | 504,576 | 6.16 | +0.13 +2.16% |
| 12/28/09 | 5.95 | 6.03 | 5.90 | 728,241 | 6.03 | +0.13 +2.20% |
| 12/25/09 | 6.01 | 6.01 | 5.88 | 208,351 | 5.90 | 0.00 0.00% |
| 12/24/09 | 6.01 | 6.01 | 5.88 | 208,351 | 5.90 | -0.07 -1.17% |
| 12/23/09 | 5.98 | 6.15 | 5.88 | 535,431 | 5.97 | -0.01 -0.17% |
| 12/22/09 | 5.98 | 6.03 | 5.92 | 358,291 | 5.98 | -0.01 -0.17% |
| 12/21/09 | 6.11 | 6.11 | 5.88 | 649,626 | 5.99 | -0.11 -1.80% |
| 12/18/09 | 6.27 | 6.27 | 6.08 | 786,831 | 6.10 | -0.15 -2.40% |
| 12/17/09 | 6.25 | 6.34 | 6.07 | 548,963 | 6.25 | -0.07 -1.11% |
| 12/16/09 | 6.45 | 6.56 | 6.22 | 709,987 | 6.32 | -0.04 -0.63% |
| 12/15/09 | 5.88 | 6.38 | 5.85 | 1,791,304 | 6.36 | +0.45 +7.61% |
| 12/14/09 | 5.83 | 5.93 | 5.72 | 494,344 | 5.91 | +0.15 +2.60% |
| 12/11/09 | 5.65 | 5.78 | 5.60 | 558,219 | 5.76 | +0.15 +2.67% |
| 12/10/09 | 5.62 | 5.73 | 5.54 | 434,435 | 5.61 | +0.06 +1.08% |
| 12/09/09 | 5.53 | 5.65 | 5.40 | 352,213 | 5.55 | +0.01 +0.18% |
| 12/08/09 | 5.48 | 5.66 | 5.38 | 871,239 | 5.54 | 0.00 0.00% |
| 12/07/09 | 5.46 | 5.68 | 5.43 | 470,393 | 5.54 | +0.05 +0.91% |
| 12/04/09 | 5.34 | 5.49 | 5.25 | 952,565 | 5.49 | +0.23 +4.37% |
| 12/03/09 | 5.39 | 5.43 | 5.25 | 485,961 | 5.26 | -0.13 -2.41% |
| 12/02/09 | 5.33 | 5.42 | 5.31 | 447,270 | 5.39 | +0.05 +0.94% |
| \/ Download Data To Spreadsheet | ||||||
