Historical Prices for Bebe Stores, Inc (BEBE)

Symbol:

Historical Data for bebe stores inc. (BEBE)

After Hours: $ 6.78

0.00 (0.00%)

Volume: 456

4:46 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	7.06	7.34	6.74	6.78	1,130,832	-0.15	-2.16%
10/14/08	7.74	7.75	6.85	6.93	1,083,563	-0.70	-9.17%
10/13/08	7.18	7.63	6.95	7.63	597,251	0.62	8.84%
10/10/08	6.89	7.12	6.44	7.01	1,125,609	-0.13	-1.82%
10/9/08	7.91	7.99	7.11	7.14	757,472	-0.76	-9.62%
10/8/08	7.79	8.16	7.50	7.90	701,688	-0.08	-1.00%
10/7/08	8.43	8.59	7.94	7.98	441,351	-0.34	-4.09%
10/6/08	8.50	8.50	7.97	8.32	760,201	-0.27	-3.14%
10/3/08	9.16	9.27	8.56	8.59	396,262	-0.48	-5.29%
10/2/08	9.50	9.64	9.00	9.07	349,472	-0.49	-5.13%
10/1/08	9.68	9.74	9.49	9.56	172,742	-0.21	-2.15%
9/30/08	9.67	9.90	9.40	9.77	376,904	0.21	2.20%
9/29/08	9.92	9.98	9.55	9.56	392,351	-0.51	-5.06%
9/26/08	9.85	10.10	9.71	10.07	437,360	0.06	0.60%
9/25/08	10.13	10.44	9.95	10.01	472,506	-0.08	-0.79%
9/24/08	10.07	10.52	10.06	10.09	308,058	-0.19	-1.85%
9/23/08	10.42	10.54	10.11	10.28	518,413	-0.14	-1.34%
9/22/08	10.72	10.99	10.31	10.42	764,389	-0.32	-2.98%
9/19/08	10.66	11.02	10.41	10.74	1,159,818	0.51	4.99%
9/18/08	10.10	10.28	9.79	10.23	1,033,425	0.37	3.75%
9/17/08	10.07	10.20	9.80	9.86	789,274	-0.37	-3.62%
9/16/08	9.66	10.23	9.63	10.23	1,208,026	0.33	3.33%
9/15/08	9.74	10.21	9.74	9.90	629,646	-0.22	-2.17%
9/12/08	10.06	10.19	9.90	10.12	620,347	-0.08	-0.78%
9/11/08	9.92	10.23	9.84	10.20	758,473	0.15	1.49%
9/10/08	10.04	10.15	9.78	10.05	501,570	0.09	0.90%
9/9/08	10.00	10.32	9.88	9.96	668,379	-0.05	-0.50%
9/8/08	10.09	10.14	9.91	10.01	580,748	0.20	2.04%
9/5/08	9.82	9.93	9.65	9.81	374,720	-0.08	-0.81%
9/4/08	9.94	9.99	9.64	9.89	503,901	-0.13	-1.30%
9/3/08	9.78	10.05	9.70	10.02	617,915	0.22	2.24%
9/2/08	9.91	10.09	9.63	9.80	637,104	0.10	1.03%
8/29/08	9.67	9.72	9.60	9.70	446,949	-0.03	-0.31%
8/28/08	9.55	9.79	9.53	9.73	478,267	0.22	2.31%
8/27/08	9.32	9.59	9.25	9.51	660,608	0.21	2.26%
8/26/08	9.55	9.67	9.25	9.30	853,270	-0.25	-2.62%
8/25/08	9.70	9.82	9.50	9.55	947,608	-0.25	-2.55%
8/22/08	10.25	10.42	9.715	9.80	1,432,943	-0.70	-6.67%
8/21/08	10.46	10.79	10.02	10.50	593,392	-0.14	-1.32%
8/20/08	10.66	10.82	10.45	10.64	254,232	–	–
8/19/08	10.70	10.97	10.53	10.64	445,478	-0.27	-2.47%
8/18/08	10.90	11.11	10.77	10.91	252,629	0.04	0.37%
8/15/08	10.79	11.03	10.64	10.87	302,999	0.21	1.97%
8/14/08	10.18	10.83	10.18	10.66	351,074	0.40	3.90%
8/13/08	10.71	10.79	10.11	10.26	572,603	-0.48	-4.47%
8/12/08	10.87	11.01	10.64	10.74	538,244	-0.21	-1.92%
8/11/08	10.61	11.26	10.50	10.95	531,900	0.21	1.96%
8/8/08	10.19	10.78	10.19	10.74	283,453	0.59	5.81%
8/7/08	10.27	10.47	10.11	10.15	314,842	-0.29	-2.78%
8/6/08	10.60	10.63	10.24	10.44	444,391	-0.20	-1.88%
8/5/08	10.29	10.72	10.29	10.64	479,303	0.46	4.52%
8/4/08	10.33	10.42	10.04	10.18	450,007	-0.19	-1.83%
8/1/08	10.43	10.57	10.14	10.37	349,497	–	–
7/31/08	10.28	10.62	10.19	10.37	421,106	-0.04	-0.38%
7/30/08	10.27	10.58	10.07	10.41	560,495	0.19	1.86%
7/29/08	9.79	10.26	9.79	10.22	299,036	0.46	4.71%
7/28/08	9.98	10.14	9.74	9.76	524,199	-0.24	-2.40%
7/25/08	10.19	10.40	9.91	10.00	455,536	-0.10	-0.99%
7/24/08	10.78	10.80	10.02	10.10	825,694	-0.64	-5.96%
7/23/08	10.47	11.00	10.42	10.74	904,164	0.28	2.68%
7/22/08	9.91	10.48	9.74	10.46	649,806	0.30	2.95%
7/21/08	10.38	10.38	10.04	10.16	518,918	0.11	1.09%
7/18/08	10.09	10.18	9.67	10.05	668,888	-0.04	-0.40%
7/17/08	9.84	10.14	9.70	10.09	1,318,998	0.31	3.17%