Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BARE ESCENTUALS INC Historical Prices

  • Historical Data: BARE

    Return as of November 29 2009

    1 Month 10.26%
    6 Month 46.56%
    YTD 148.57%
    1 Year 175.42%
    3 Year -57.96%
    5 Year —

  • BARE ESCENTUALS INC ( BARE ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 890,585 12.85 11.91 11.95 12.49
    10/30/09 4.34 M 14.54 12.627 13.38 12.63
    11/02/09 1.20 M 13.25 12.32 12.77 12.75
    11/03/09 939,963 13.00 12.42 12.59 12.98
    11/04/09 863,221 13.07 12.67 13.01 12.69
    11/05/09 752,247 13.32 12.90 12.90 13.24
    11/06/09 886,062 13.595 12.64 13.11 12.91
    11/09/09 924,194 13.61 13.15 13.19 13.51
    11/10/09 1.11 M 13.6081 13.11 13.38 13.41
    11/11/09 893,015 13.82 13.32 13.57 13.78
    11/12/09 1.01 M 14.12 13.635 13.80 13.67
    11/13/09 815,950 14.09 13.70 13.72 14.05
    11/16/09 1.37 M 14.87 14.19 14.20 14.78
    11/17/09 827,191 14.81 14.35 14.75 14.54
    11/18/09 1.02 M 14.59 13.77 14.50 14.01
    11/19/09 712,534 13.93 13.34 13.86 13.62
    11/20/09 447,602 13.70 13.28 13.63 13.52
    11/23/09 499,499 14.16 13.34 13.75 13.50
    11/24/09 412,939 13.6316 13.14 13.60 13.40
    11/25/09 684,076 13.48 13.13 13.41 13.27
    11/27/09 283,034 13.26 12.55 12.87 13.00

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BARE

    Valuation

    Calculate the value of or shares of BARE , since