bebe stores, inc. - Price History
Monthly price history for BEBE (bebe stores, inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.45 | $2.45 |
| March 2024 | $2.43 | $2.43 |
| February 2024 | $2.36 | $2.40 |
| January 2024 | $2.35 | $2.39 |
| December 2023 | $2.41 | $2.45 |
| November 2023 | $2.46 | $2.50 |
| October 2023 | $3.40 | $3.50 |
| September 2023 | $3.74 | $3.85 |
| August 2023 | $2.48 | $2.59 |
| July 2023 | $2.62 | $2.74 |
| June 2023 | $2.58 | $2.70 |
| May 2023 | $2.44 | $2.55 |
| April 2023 | $3.80 | $3.97 |
| March 2023 | $4.07 | $4.25 |
| February 2023 | $4.12 | $4.30 |
| January 2023 | $4.96 | $5.20 |
| December 2022 | $4.70 | $4.93 |
| November 2022 | $4.85 | $5.09 |
| October 2022 | $5.80 | $6.25 |
| September 2022 | $5.91 | $6.51 |
| August 2022 | $5.58 | $6.15 |
| July 2022 | $6.03 | $6.65 |
| June 2022 | $6.54 | $7.22 |
| May 2022 | $6.58 | $7.25 |
| April 2022 | $6.88 | $7.75 |
| March 2022 | $7.55 | $8.50 |
| February 2022 | $6.85 | $7.86 |
| January 2022 | $7.45 | $8.55 |
| December 2021 | $7.34 | $8.43 |
| November 2021 | $7.41 | $8.50 |
| October 2021 | $7.28 | $8.50 |
| September 2021 | $7.32 | $8.55 |
| August 2021 | $7.15 | $8.50 |
| July 2021 | $4.50 | $5.35 |
| June 2021 | $4.84 | $5.75 |
| May 2021 | $4.79 | $5.70 |
| April 2021 | $4.21 | $5.06 |
| March 2021 | $4.41 | $5.30 |
| February 2021 | $4.69 | $5.64 |
| January 2021 | $3.74 | $4.55 |
| December 2020 | $4.11 | $5 |
| November 2020 | $4.35 | $5.29 |
| October 2020 | $3.07 | $3.78 |
| September 2020 | $3.06 | $3.76 |
| August 2020 | $3.45 | $4.24 |
| July 2020 | $2.80 | $3.50 |
| June 2020 | $2.84 | $3.55 |
| May 2020 | $3.36 | $4.19 |
| April 2020 | $3.55 | $4.50 |
| March 2020 | $3.75 | $4.75 |
| February 2020 | $4.54 | $5.75 |
| January 2020 | $4.54 | $5.92 |
| December 2019 | $4.59 | $5.99 |
| November 2019 | $4.60 | $6 |
| October 2019 | $4.47 | $6 |
| September 2019 | $4.54 | $6.10 |
| August 2019 | $4.35 | $6.01 |
| July 2019 | $4.31 | $5.96 |
| June 2019 | $4.24 | $5.86 |
| May 2019 | $4.27 | $5.90 |
| April 2019 | $4.24 | $5.99 |
| March 2019 | $4.25 | $6 |
| February 2019 | $4.04 | $5.70 |
| January 2019 | $4.47 | $6.45 |
| December 2018 | $4.64 | $6.70 |
| November 2018 | $4.66 | $6.73 |
| October 2018 | $4.74 | $6.85 |
| September 2018 | $4 | $6 |
| August 2018 | $4.57 | $6.85 |
| July 2018 | $4.71 | $7.06 |
| June 2018 | $4.77 | $7.15 |
| May 2018 | $5 | $7.50 |
| April 2018 | $4.34 | $6.95 |
| March 2018 | $3.93 | $6.30 |
| February 2018 | $4.03 | $6.46 |
| January 2018 | $3.74 | $6 |
| December 2017 | $2.34 | $3.75 |
| November 2017 | $3.43 | $5.50 |
| October 2017 | $3.44 | $5.51 |
| September 2017 | $3.21 | $5.14 |
| August 2017 | $3.44 | $5.52 |
| July 2017 | $3.66 | $5.86 |
| June 2017 | $3.71 | $5.95 |
| May 2017 | $3.34 | $5.36 |
| April 2017 | $2.48 | $3.98 |
| March 2017 | $2.45 | $3.93 |
| February 2017 | $4 | $6.42 |
| January 2017 | $3.08 | $4.94 |
| December 2016 | $3.18 | $5.09 |
| November 2016 | $3.43 | $0.55 |
| October 2016 | $3.31 | $0.53 |
| September 2016 | $4.37 | $0.70 |
| August 2016 | $4.76 | $0.76 |
| July 2016 | $4.93 | $0.79 |
| June 2016 | $3.14 | $0.50 |
| May 2016 | $2.18 | $0.35 |
| April 2016 | $3.51 | $0.56 |
| March 2016 | $3.43 | $0.55 |
| February 2016 | $2.87 | $0.46 |
| January 2016 | $2.41 | $0.39 |
| December 2015 | $3.52 | $0.56 |
| November 2015 | $2.87 | $0.46 |
| October 2015 | $6.92 | $1.11 |
| September 2015 | $5.86 | $0.94 |
| August 2015 | $8.55 | $1.37 |
| July 2015 | $11.48 | $1.84 |
| June 2015 | $12.48 | $2 |
| May 2015 | $16.22 | $2.60 |
| April 2015 | $20.65 | $3.31 |
| March 2015 | $22.65 | $3.63 |
| February 2015 | $22.86 | $3.68 |
| January 2015 | $22.24 | $3.58 |
| December 2014 | $13.61 | $2.19 |
| November 2014 | $18.66 | $3.02 |
| October 2014 | $14.15 | $2.29 |
| September 2014 | $14.34 | $2.32 |
| August 2014 | $20.28 | $3.30 |
| July 2014 | $17.27 | $2.81 |
| June 2014 | $18.75 | $3.05 |
| May 2014 | $25.05 | $4.10 |
| April 2014 | $30.85 | $5.05 |
| March 2014 | $37.39 | $6.12 |
| February 2014 | $36.94 | $6.07 |
| January 2014 | $30.25 | $4.97 |
| December 2013 | $32.38 | $5.32 |
| November 2013 | $35.70 | $5.89 |
| October 2013 | $36.64 | $6.04 |
| September 2013 | $36.91 | $6.09 |
| August 2013 | $34.88 | $5.78 |
| July 2013 | $36.09 | $5.98 |
| June 2013 | $33.86 | $5.61 |
| May 2013 | $32.80 | $5.46 |
| April 2013 | $34 | $5.66 |
| March 2013 | $25.05 | $4.17 |
| February 2013 | $23.79 | $3.96 |
| January 2013 | $24.96 | $4.18 |
| December 2012 | $23.88 | $4 |
| November 2012 | $22.45 | $3.76 |
| October 2012 | $23.95 | $4.04 |
| September 2012 | $28.46 | $4.80 |
| August 2012 | $32.04 | $5.43 |
| July 2012 | $35.40 | $6 |
| June 2012 | $34.63 | $5.87 |
| May 2012 | $37.49 | $6.38 |
| April 2012 | $48.18 | $8.20 |
| March 2012 | $54.23 | $9.23 |
| February 2012 | $52.64 | $8.96 |
| January 2012 | $51.33 | $8.76 |
| December 2011 | $48.81 | $8.33 |
| November 2011 | $42.98 | $7.36 |
| October 2011 | $41.93 | $7.18 |
| September 2011 | $39.25 | $6.72 |
| August 2011 | $39.93 | $6.86 |
| July 2011 | $43.13 | $7.41 |
| June 2011 | $35.57 | $6.11 |
| May 2011 | $38.44 | $6.63 |
| April 2011 | $38.96 | $6.72 |
| March 2011 | $33.91 | $5.85 |
| February 2011 | $34.06 | $5.90 |
| January 2011 | $32.41 | $5.62 |
| December 2010 | $34.46 | $5.97 |
| November 2010 | $37.18 | $6.44 |
| October 2010 | $37.72 | $6.56 |
| September 2010 | $41.46 | $7.21 |
| August 2010 | $32.66 | $5.68 |
| July 2010 | $34.21 | $5.95 |
| June 2010 | $31.38 | $6.40 |
| May 2010 | $33.58 | $6.85 |
| April 2010 | $40.40 | $8.24 |
| March 2010 | $43.56 | $8.91 |
| February 2010 | $41.22 | $8.43 |
| January 2010 | $30.22 | $6.18 |
| December 2009 | $30.66 | $6.27 |
| November 2009 | $26.40 | $5.40 |
| October 2009 | $30.47 | $6.26 |
| September 2009 | $35.82 | $7.36 |
| August 2009 | $37.02 | $7.63 |
| July 2009 | $35.27 | $7.27 |
| June 2009 | $33.11 | $6.88 |
| May 2009 | $38.78 | $8.06 |
| April 2009 | $44.27 | $9.20 |
| March 2009 | $32.10 | $6.67 |
| February 2009 | $24.65 | $5.16 |
| January 2009 | $26.99 | $5.65 |
| December 2008 | $35.69 | $7.47 |
| November 2008 | $29.53 | $6.18 |
| October 2008 | $41.96 | $8.86 |
| September 2008 | $46.27 | $9.77 |
| August 2008 | $45.71 | $9.70 |
| July 2008 | $48.86 | $10.37 |
| June 2008 | $45.06 | $9.61 |
| May 2008 | $53.59 | $11.43 |
| April 2008 | $46.84 | $9.99 |
| March 2008 | $50.16 | $10.75 |
| February 2008 | $56.97 | $12.21 |
| January 2008 | $53.75 | $11.52 |
| December 2007 | $60 | $12.86 |
| November 2007 | $62.74 | $13.50 |
| October 2007 | $64.65 | $13.91 |
| September 2007 | $68 | $14.63 |
| August 2007 | $64.58 | $13.95 |
| July 2007 | $64.21 | $13.87 |
| June 2007 | $73.89 | $16.01 |
| May 2007 | $82.98 | $17.98 |
| April 2007 | $80.76 | $17.50 |
| March 2007 | $79.99 | $17.38 |
| February 2007 | $84.59 | $18.38 |
| January 2007 | $85.24 | $18.52 |
| December 2006 | $91.08 | $19.79 |
| November 2006 | $91.41 | $19.91 |
| October 2006 | $113.99 | $24.83 |
| September 2006 | $113.76 | $24.78 |
| August 2006 | $102.06 | $22.28 |
| July 2006 | $70.91 | $15.48 |
| June 2006 | $70.64 | $15.42 |
| May 2006 | $67.76 | $14.84 |
| April 2006 | $80.72 | $17.68 |
| March 2006 | $83.90 | $18.42 |
| February 2006 | $78.21 | $17.17 |
| January 2006 | $91.92 | $20.18 |
| December 2005 | $63.91 | $14.03 |
| November 2005 | $73.46 | $16.17 |
| October 2005 | $64.24 | $14.14 |
| September 2005 | $79.50 | $17.50 |
| August 2005 | $106.61 | $23.52 |
| July 2005 | $129 | $28.46 |
| June 2005 | $119.98 | $26.47 |
| May 2005 | $115.96 | $38.43 |
| April 2005 | $97.52 | $32.32 |
| March 2005 | $102.44 | $33.95 |
| February 2005 | $84.85 | $28.15 |
| January 2005 | $78.10 | $25.91 |
| December 2004 | $81.33 | $26.98 |
| November 2004 | $72.81 | $36.28 |
| October 2004 | $61.95 | $30.87 |
| September 2004 | $42.38 | $21.12 |
| August 2004 | $36.37 | $18.17 |
| July 2004 | $38.90 | $19.43 |
| June 2004 | $40.04 | $20 |
| May 2004 | $40 | $19.98 |
| April 2004 | $42.57 | $31.90 |
| March 2004 | $44.76 | $33.54 |
| February 2004 | $37.77 | $28.30 |
| January 2004 | $36.19 | $27.12 |
| December 2003 | $34.68 | $25.99 |
| November 2003 | $37.81 | $28.33 |
| October 2003 | $37.21 | $27.88 |
| September 2003 | $36.17 | $27.10 |
| August 2003 | $30.76 | $23.05 |
| July 2003 | $29.81 | $22.34 |
| June 2003 | $25.50 | $19.11 |
| May 2003 | $24.32 | $18.22 |
| April 2003 | $20.26 | $15.18 |
| March 2003 | $15.75 | $11.80 |
| February 2003 | $18.46 | $13.83 |
| January 2003 | $21.34 | $15.99 |
| December 2002 | $17.88 | $13.40 |
| November 2002 | $17.88 | $13.40 |
| October 2002 | $17.32 | $12.98 |
| September 2002 | $15.76 | $11.81 |
| August 2002 | $18.02 | $13.50 |
| July 2002 | $23.22 | $17.40 |
| June 2002 | $27.08 | $20.29 |
| May 2002 | $24.74 | $18.54 |
| April 2002 | $29.88 | $22.39 |
| March 2002 | $28.09 | $21.05 |
| February 2002 | $30.29 | $22.70 |
| January 2002 | $31.62 | $23.69 |
| December 2001 | $24.90 | $18.66 |
| November 2001 | $24.68 | $18.49 |
| October 2001 | $22.26 | $16.68 |
| September 2001 | $20.10 | $15.06 |
| August 2001 | $40.52 | $30.36 |
| July 2001 | $42.46 | $31.82 |
| June 2001 | $38.92 | $29.16 |
| May 2001 | $35.86 | $26.87 |
| April 2001 | $32.70 | $24.50 |
| March 2001 | $29.53 | $22.12 |
| February 2001 | $37.78 | $28.31 |
| January 2001 | $36.20 | $27.12 |
| December 2000 | $28.53 | $21.38 |
| November 2000 | $26.86 | $20.12 |
| October 2000 | $20.35 | $15.25 |
| September 2000 | $19.85 | $14.88 |
| August 2000 | $20.94 | $15.69 |
| July 2000 | $13.26 | $9.94 |
| June 2000 | $11.18 | $8.38 |
| May 2000 | $11.84 | $8.88 |
| April 2000 | $12.18 | $9.12 |
| March 2000 | $16.85 | $12.62 |
| February 2000 | $14.10 | $10.56 |
| January 2000 | $24.27 | $18.19 |
| December 1999 | $36.03 | $27 |
| November 1999 | $41.54 | $31.12 |
| October 1999 | $35.20 | $26.38 |
| September 1999 | $32.20 | $24.12 |
| August 1999 | $32.03 | $24 |
| July 1999 | $38.20 | $28.62 |
| June 1999 | $45.37 | $34 |
| May 1999 | $38.54 | $28.88 |
| April 1999 | $50.71 | $38 |
| March 1999 | $54.72 | $41 |
| February 1999 | $41.54 | $31.12 |
| January 1999 | $48.21 | $36.12 |
| December 1998 | $47.21 | $35.38 |
| November 1998 | $35.36 | $26.50 |
| October 1998 | $21.35 | $16 |
| September 1998 | $21.44 | $16.06 |
| August 1998 | $15.85 | $11.88 |
| July 1998 | $25.19 | $18.88 |
| June 1998 | $17.52 | $13.12 |
BEBE
Price: $2.52
52 week price:
5-year range yield:
Forward Dividend Yield: 7.21%
Payout Ratio: -160.00%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: -0.05 USD
P/E Ratio: -59.80
Exchange: PNK
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 3800
Ebitda: -30.1 millionMarket Capitalization: 30.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 7
DGR3: 14.15%
DGR5: 11.01%