Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bebe Stores Inc (OP: BEBE )

1.236 -0.084 (-6.33%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.240 1.350 1.155 1.236 62,807 -0.08(-6.33%)
Nov 26, 2024 1.200 1.320 1.200 1.320 21,062 +0.12(+10.00%)
Nov 25, 2024 1.400 1.820 0.9100 1.200 84,920 -2.32(-65.91%)
Nov 22, 2024 3.800 3.950 3.500 3.520 42,945 -0.08(-2.22%)
Nov 21, 2024 3.820 3.900 3.500 3.600 74,929 -0.27(-6.98%)
Nov 20, 2024 3.710 3.990 3.350 3.870 47,587 +0.17(+4.52%)
Nov 19, 2024 3.388 3.780 3.320 3.703 18,047 +0.25(+7.32%)
Nov 18, 2024 3.140 5.497 3.130 3.450 44,921 +0.33(+10.58%)
Nov 15, 2024 3.100 3.163 3.100 3.120 799 +0.02(+0.65%)
Nov 14, 2024 3.145 3.145 3.100 3.100 478 -0.06(-1.90%)
Nov 13, 2024 3.070 3.190 3.070 3.160 2,457 +0.05(+1.61%)
Nov 12, 2024 3.320 3.350 3.030 3.110 38,869 -0.29(-8.48%)
Nov 11, 2024 3.400 3.430 3.160 3.398 25,750 -0.00(-0.06%)
Nov 08, 2024 3.370 3.400 3.070 3.400 42,562 +0.00(+0.00%)
Nov 07, 2024 3.400 3.430 3.370 3.400 38,150 +0.00(+0.00%)
Nov 06, 2024 3.420 3.500 3.260 3.400 44,735 -0.02(-0.58%)
Nov 05, 2024 3.457 3.465 3.350 3.420 12,042 -0.03(-0.87%)
Nov 04, 2024 3.480 3.500 3.270 3.450 14,310 +0.00(+0.00%)
Nov 01, 2024 3.250 3.450 3.250 3.450 3,751 +0.17(+5.18%)
Oct 31, 2024 3.370 3.370 3.260 3.280 6,135 +0.08(+2.50%)
Oct 30, 2024 3.500 3.500 3.200 3.200 61,018 -0.30(-8.57%)
Oct 29, 2024 3.000 3.750 2.889 3.500 238,660 +0.86(+32.58%)
Oct 28, 2024 2.640 2.640 2.640 2.640 273 +0.06(+2.33%)
Oct 24, 2024 2.580 7 +0.01(+0.23%)
Oct 23, 2024 2.574 2.574 2.574 2.574 182 -0.00(-0.04%)
Oct 21, 2024 2.575 0 +0.01(+0.19%)
Oct 16, 2024 2.570 0 -0.23(-8.21%)
Oct 15, 2024 2.800 2.800 2.800 2.800 5,037 +0.05(+1.82%)
Oct 14, 2024 2.565 2.750 2.565 2.750 972 +0.25(+10.00%)
Oct 11, 2024 2.450 2.600 2.400 2.500 3,900 +0.10(+4.17%)
Oct 10, 2024 2.400 2.420 2.400 2.400 306 -0.02(-0.83%)
Oct 09, 2024 2.420 2.420 2.420 2.420 100 +0.02(+0.83%)
Oct 08, 2024 2.400 2.450 2.400 2.400 1,399 -0.04(-1.54%)
Oct 07, 2024 2.400 2.438 2.400 2.438 1,802 +0.04(+1.56%)
Oct 04, 2024 2.360 2.550 2.360 2.400 803 -0.01(-0.31%)
Oct 03, 2024 2.408 2.408 2.360 2.408 503 +0.05(+2.01%)
Oct 02, 2024 2.360 2.417 2.360 2.360 801 -0.05(-2.19%)
Oct 01, 2024 2.391 2.413 2.380 2.413 800 -0.02(-0.64%)
Sep 30, 2024 2.380 2.610 2.360 2.428 1,001 +0.07(+2.90%)
Sep 27, 2024 2.610 2.610 2.310 2.360 701 +0.05(+2.16%)
Sep 26, 2024 2.330 2.680 2.310 2.310 502 +0.01(+0.43%)
Sep 25, 2024 2.300 2.600 2.300 2.300 910 +0.04(+1.77%)
Sep 24, 2024 2.274 2.280 2.222 2.260 7,953 +0.09(+4.15%)
Sep 23, 2024 2.240 2.244 2.150 2.170 404 +0.00(+0.00%)
Sep 20, 2024 2.490 2.490 2.140 2.170 1,074 -0.06(-2.69%)
Sep 19, 2024 2.220 2.340 2.220 2.230 924 -0.02(-0.89%)
Sep 18, 2024 2.150 2.400 2.150 2.250 2,260 +0.19(+9.22%)
Sep 16, 2024 2.060 150 -0.14(-6.36%)
Sep 13, 2024 2.200 2.200 2.200 2.200 705 -0.01(-0.45%)
Sep 12, 2024 2.205 2.210 2.205 2.210 911 +0.00(+0.00%)
Sep 10, 2024 2.210 4 +0.01(+0.45%)
Sep 09, 2024 2.120 2.200 2.120 2.200 2,405 +0.15(+7.32%)
Sep 05, 2024 2.050 0 +0.01(+0.49%)
Sep 04, 2024 2.050 2.050 2.040 2.040 1,601 +0.03(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.