$2.72 +0.07 (%) Bebe Stores Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEBE historical data

Date Open High Low Close Volume
12/19/20142.662.732.612.72400,220
12/17/20142.632.692.602.68307,351
12/16/20142.542.742.542.64361,257
12/15/20142.622.782.502.56490,939
12/12/20142.582.682.542.65235,503
12/11/20142.582.702.562.60302,245
12/10/20142.642.852.602.61369,915
12/9/20142.602.752.592.68446,208
12/8/20142.772.772.612.61281,256
12/5/20142.722.832.692.78259,223
12/4/20142.732.742.522.73810,590
12/3/20142.662.802.642.74305,743
12/2/20142.842.902.632.651,023,269
12/1/20143.023.022.812.84520,355
11/28/20143.173.172.983.02449,109
11/26/20143.073.262.913.081,516,158
11/25/20142.723.052.703.031,925,555
11/24/20142.582.722.552.70380,993
11/21/20142.652.672.542.57153,174
11/20/20142.502.642.502.62277,356
11/19/20142.582.642.502.52242,285
11/18/20142.572.642.562.57276,285
11/17/20142.622.732.582.58555,303
11/14/20142.402.632.362.60504,214
11/13/20142.492.492.362.39390,255
11/12/20142.372.482.372.47221,125
11/11/20142.392.482.252.43321,297
11/10/20142.432.492.332.38551,480
11/7/20142.402.432.232.40682,836
11/6/20142.292.302.122.20411,124
11/5/20142.252.322.232.29137,789
11/4/20142.322.362.202.25208,272
11/3/20142.312.332.272.31193,954
10/31/20142.342.352.252.29222,073
10/30/20142.302.332.242.29148,223
10/29/20142.232.352.232.30208,116
10/28/20142.182.242.132.24208,102
10/27/20142.112.222.102.18149,129
10/24/20142.202.252.102.13145,580
10/23/20142.142.272.132.19105,277
10/22/20142.152.192.112.13126,973
10/21/20142.182.192.112.14146,073
10/20/20142.142.202.102.18266,295
10/17/20142.362.362.122.14343,580
10/16/20142.342.442.272.32276,293
10/15/20142.252.432.022.37421,187
10/14/20142.152.302.152.27222,484
10/13/20142.032.182.032.13192,431
10/10/20142.012.162.002.05472,146
10/9/20142.112.162.022.03419,795
10/8/20142.172.232.102.13392,981
10/7/20142.242.242.132.18536,071
10/6/20142.342.342.212.27176,552
10/3/20142.332.392.252.34164,213
10/2/20142.262.322.222.31230,285
10/1/20142.312.382.262.27248,753
9/30/20142.392.392.282.32539,227
9/29/20142.402.402.322.38192,356
9/26/20142.372.432.322.36190,601
9/25/20142.412.442.362.38303,174
9/24/20142.462.502.312.41621,746
9/23/20142.522.592.462.46342,336
9/22/20142.652.722.482.51555,923
9/19/20142.692.732.582.68836,690
9/18/20142.672.742.652.67328,338
9/17/20142.662.702.632.64161,944
9/16/20142.682.712.652.65315,765
9/15/20142.712.742.652.68270,991
9/12/20142.792.812.712.73280,614
9/11/20142.732.812.722.80227,773
9/10/20142.762.812.702.76239,638
9/9/20142.862.922.752.75579,251
9/8/20143.033.032.872.89616,308
9/5/20142.813.022.753.00958,122
9/4/20142.983.032.882.88665,385
9/3/20143.173.172.972.97433,290
9/2/20143.333.373.013.151,303,006
8/29/20143.013.312.973.30843,009
8/28/20142.943.122.892.97334,197
8/27/20142.993.132.972.97395,886
8/26/20142.822.992.822.97260,280
8/25/20142.922.982.802.82283,377
8/22/20142.992.992.852.92310,082
8/21/20142.883.042.793.01464,276
8/20/20142.712.882.712.87438,123
8/19/20142.622.722.612.71320,145
8/18/20142.782.872.622.64808,301
8/15/20142.792.842.702.73650,873
8/14/20142.822.892.822.85154,853
8/13/20142.822.882.792.81252,481
8/12/20142.852.952.832.83245,154
8/11/20142.872.902.832.84282,506
8/8/20142.832.892.832.86186,200
8/7/20142.862.892.832.84121,359
8/6/20142.812.912.812.86278,673
8/5/20142.812.852.792.82157,947
8/4/20142.822.862.782.83259,281
8/1/20142.822.872.782.79357,449
7/31/20142.852.902.792.81266,077
7/30/20142.862.892.822.86273,682
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center