BEBE: Historical Prices for bebe stores, inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	7.14	7.31	6.99	7.23	1,447,300	7.23
5-Feb-10	7.07	7.57	6.95	7.11	3,569,800	7.11
4-Feb-10	6.50	6.50	6.17	6.28	798,100	6.28
3-Feb-10	6.56	6.58	6.39	6.52	303,300	6.52
2-Feb-10	6.40	6.61	6.38	6.56	579,200	6.56
1-Feb-10	6.21	6.42	6.15	6.38	538,200	6.38
29-Jan-10	6.39	6.39	6.16	6.18	543,100	6.18
28-Jan-10	6.02	6.26	5.92	6.15	649,300	6.15
27-Jan-10	5.94	6.08	5.92	5.99	587,400	5.99
26-Jan-10	5.98	6.06	5.96	5.97	514,500	5.97
25-Jan-10	6.18	6.18	5.95	6.01	406,000	6.01
22-Jan-10	6.15	6.32	6.05	6.10	619,400	6.10
21-Jan-10	6.32	6.35	6.05	6.18	690,600	6.18
20-Jan-10	6.25	6.42	6.18	6.33	625,800	6.33
19-Jan-10	6.44	6.44	6.27	6.29	383,600	6.29
15-Jan-10	6.30	6.52	6.17	6.42	712,500	6.42
14-Jan-10	6.61	6.71	6.47	6.49	229,200	6.49
13-Jan-10	6.54	6.76	6.42	6.65	506,600	6.65
12-Jan-10	6.44	6.58	6.39	6.54	734,800	6.54
11-Jan-10	6.16	6.59	6.16	6.46	1,169,600	6.46
8-Jan-10	6.02	6.17	5.92	6.17	698,400	6.17
7-Jan-10	6.33	6.38	5.99	6.02	1,475,800	6.02
6-Jan-10	6.40	6.55	6.34	6.54	805,500	6.54
5-Jan-10	6.37	6.46	6.30	6.40	510,400	6.40
4-Jan-10	6.30	6.48	6.28	6.36	420,200	6.36
31-Dec-09	6.32	6.33	6.26	6.27	270,900	6.27
30-Dec-09	6.12	6.33	6.12	6.30	504,600	6.30
29-Dec-09	6.06	6.19	6.04	6.16	504,600	6.16
28-Dec-09	5.95	6.03	5.90	6.03	728,300	6.03
24-Dec-09	6.01	6.01	5.88	5.90	208,400	5.90
23-Dec-09	5.98	6.15	5.88	5.97	535,500	5.97
22-Dec-09	5.98	6.03	5.92	5.98	358,300	5.98
21-Dec-09	6.11	6.11	5.88	5.99	649,700	5.99
18-Dec-09	6.27	6.27	6.08	6.10	786,900	6.10
17-Dec-09	6.25	6.34	6.07	6.25	549,000	6.25
16-Dec-09	6.45	6.56	6.22	6.32	710,000	6.32
15-Dec-09	5.88	6.38	5.85	6.36	1,791,400	6.36
14-Dec-09	5.84	5.93	5.72	5.91	494,400	5.91
11-Dec-09	5.65	5.78	5.60	5.76	558,900	5.76
10-Dec-09	5.62	5.73	5.54	5.61	434,500	5.61
9-Dec-09	5.53	5.65	5.40	5.55	352,300	5.55
8-Dec-09	5.48	5.66	5.38	5.54	871,300	5.54
7-Dec-09	5.46	5.68	5.43	5.54	470,400	5.54
4-Dec-09	5.34	5.49	5.25	5.49	952,600	5.49
3-Dec-09	5.39	5.43	5.25	5.26	486,000	5.26
2-Dec-09	5.33	5.42	5.31	5.39	447,300	5.39
1-Dec-09	5.46	5.49	5.30	5.34	392,200	5.34
30-Nov-09	5.48	5.60	5.30	5.40	736,200	5.40
27-Nov-09	5.43	5.58	5.40	5.42	378,000	5.42
25-Nov-09	5.58	5.67	5.51	5.61	564,600	5.61
25-Nov-09	$ 0.025 Cash Dividend
24-Nov-09	5.55	5.61	5.38	5.60	860,900	5.58
23-Nov-09	5.78	5.82	5.48	5.56	807,500	5.54
20-Nov-09	5.54	5.69	5.53	5.66	699,600	5.63
19-Nov-09	5.67	5.72	5.53	5.58	517,400	5.56
18-Nov-09	5.61	5.73	5.56	5.73	706,700	5.70
17-Nov-09	5.70	5.73	5.50	5.59	682,200	5.57
16-Nov-09	5.80	5.93	5.63	5.70	717,900	5.67
13-Nov-09	5.87	5.92	5.67	5.71	894,800	5.68
12-Nov-09	5.82	5.97	5.75	5.82	1,018,400	5.79
11-Nov-09	5.96	6.08	5.76	5.84	906,200	5.81
10-Nov-09	5.95	6.05	5.80	5.89	828,200	5.86
9-Nov-09	6.02	6.36	5.89	5.94	612,900	5.91
6-Nov-09	5.88	6.30	5.76	5.98	2,136,200	5.95
5-Nov-09	6.31	6.62	6.28	6.53	480,200	6.50
4-Nov-09	6.55	6.66	6.36	6.36	320,200	6.33
3-Nov-09	6.35	6.57	6.20	6.50	835,300	6.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Bebe Stores, Inc. (BEBE)