Stock Quote for NASDAQ, BARE - Bare Escentuals Inc.

BARE

BARE ESCENTUALS INC

11/20/09 17:58

LAST: 13.52	CHANGE: 0.10	OPEN: 13.63	HIGH: 13.70	ASK: 40.99	VOLUME: 447,602
LAST: 13.52	CHANGE(%): 0.73	PREV: 13.62	LOW: 13.28	BID: 39.30	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	13.63	13.70	13.28	13.52	447,602
11/19/09	13.86	13.93	13.34	13.62	712,500
11/18/09	14.50	14.59	13.77	14.01	1,025,900
11/17/09	14.75	14.81	14.35	14.54	827,100
11/16/09	14.20	14.87	14.19	14.78	1,382,100
11/13/09	13.72	14.09	13.70	14.05	815,900
11/12/09	13.80	14.12	13.64	13.67	1,010,400
11/11/09	13.57	13.82	13.32	13.78	893,000
11/10/09	13.38	13.61	13.11	13.41	1,112,300
11/09/09	13.19	13.61	13.15	13.51	924,100
11/06/09	13.11	13.60	12.64	12.91	886,000
11/05/09	12.90	13.32	12.90	13.24	752,200
11/04/09	13.01	13.07	12.67	12.69	863,200
11/03/09	12.59	13.00	12.42	12.98	939,900
11/02/09	12.77	13.25	12.32	12.75	1,201,700
10/30/09	13.38	14.54	12.63	12.63	4,349,800
10/29/09	11.95	12.85	11.91	12.49	890,500
10/28/09	12.67	12.78	11.73	11.79	748,800
10/27/09	12.50	13.00	12.46	12.68	743,500
10/26/09	12.80	13.36	12.34	12.49	603,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist