$2.68 +0.01 (%) Bebe Stores Inc - NASDAQ

Sep. 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
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
7/29/20142.852.912.822.83229,196
7/28/20142.802.872.802.83275,861
7/25/20142.892.892.802.81388,510
7/24/20142.932.992.902.92252,949
7/23/20142.842.952.802.92697,457
7/22/20142.922.952.822.83320,988
7/21/20142.963.002.892.92341,953
7/18/20142.933.002.912.98350,975
7/17/20142.912.972.902.94596,959
7/16/20143.003.002.932.94602,607
7/15/20143.143.152.972.99854,870
7/14/20142.893.202.833.121,179,907
7/11/20142.812.912.812.86634,558
7/10/20142.902.922.782.83968,201
7/9/20143.023.132.932.95578,351
7/8/20143.103.162.993.00972,945
7/7/20143.163.203.103.12297,716
7/3/20143.143.203.143.15324,299
7/2/20143.113.183.053.16650,539
7/1/20143.083.113.033.101,186,665
6/30/20143.053.103.013.051,006,524
6/27/20143.113.173.093.151,245,616
6/26/20143.223.223.073.13602,536
6/25/20143.273.283.203.22403,881
6/24/20143.343.363.283.29367,647
6/23/20143.373.423.333.33346,998
6/20/20143.473.473.363.38349,023
6/19/20143.353.523.313.41571,655
6/18/20143.373.413.293.36537,213
6/17/20143.293.413.273.35811,403
6/16/20143.323.413.313.31923,559
6/13/20143.283.393.233.35701,287
6/12/20143.323.383.253.30935,533
6/11/20143.343.423.343.36461,892
6/10/20143.333.413.333.40466,057
6/9/20143.323.433.293.36498,741
6/6/20143.313.353.293.31799,545
6/5/20143.393.413.283.281,031,249
6/4/20143.433.443.353.40312,433
6/3/20143.393.483.273.45568,843
6/2/20144.054.123.363.392,271,811
5/30/20144.084.174.074.10223,202
5/29/20144.074.144.054.07424,471
5/28/20144.274.304.034.05546,373
5/27/20144.214.334.214.28201,337
5/23/20144.324.364.244.27398,557
5/22/20144.284.364.244.30332,879
5/21/20144.314.614.204.29409,797
5/20/20144.504.514.274.31669,459
5/19/20144.604.654.494.51442,351
5/16/20144.754.804.604.62437,388
5/15/20144.945.064.744.77290,301
5/14/20145.005.094.924.98300,929
5/13/20145.085.194.985.00291,257
5/12/20145.175.245.015.07372,485
5/9/20144.845.164.705.14655,743
5/8/20144.895.094.834.84494,834
5/7/20144.974.984.774.87414,173
5/6/20145.225.224.964.97554,418
5/5/20145.295.375.195.24552,866
5/2/20145.115.315.075.29605,541
5/1/20145.035.104.905.08431,663
4/30/20145.015.104.975.05422,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center