$0.53 -0.02 (%) Bebe Stores Inc - NASDAQ

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEBE historical data

Date Open High Low Close Volume
12/2/20160.560.560.520.5390,089
12/1/20160.530.570.530.5636,096
11/30/20160.540.550.510.55181,218
11/29/20160.540.580.530.5516,617
11/28/20160.570.580.550.5632,727
11/25/20160.550.580.540.5794,221
11/23/20160.540.550.540.5565,602
11/22/20160.540.550.530.5437,064
11/21/20160.530.550.530.5359,543
11/18/20160.550.550.530.5543,664
11/17/20160.520.570.520.54184,816
11/16/20160.510.520.510.51110,917
11/15/20160.510.520.510.5189,152
11/14/20160.510.550.510.5181,940
11/11/20160.500.530.500.5135,478
11/10/20160.500.540.500.51138,707
11/9/20160.520.550.500.50137,902
11/8/20160.530.580.530.55104,170
11/7/20160.520.600.510.52111,516
11/4/20160.650.650.560.5766,899
11/3/20160.560.640.540.58272,790
11/2/20160.510.570.490.541,112,810
11/1/20160.530.550.510.52634,171
10/31/20160.570.570.530.531,064,309
10/28/20160.620.630.550.57749,810
10/27/20160.560.620.560.59422,367
10/26/20160.630.650.610.61536,414
10/25/20160.640.680.630.63275,211
10/24/20160.660.680.650.65240,350
10/21/20160.660.680.660.6675,940
10/20/20160.660.670.660.6664,123
10/19/20160.680.680.660.6613,629
10/18/20160.700.700.650.6799,992
10/17/20160.700.700.690.6920,958
10/14/20160.690.690.690.6943,077
10/13/20160.690.690.680.6935,874
10/12/20160.690.690.690.6926,482
10/11/20160.690.700.690.6986,019
10/10/20160.680.700.680.6997,140
10/7/20160.680.730.680.7052,160
10/6/20160.710.710.690.7051,656
10/5/20160.690.700.680.69127,235
10/4/20160.690.710.690.69117,401
10/3/20160.700.720.680.69178,311
9/30/20160.720.720.690.7065,802
9/29/20160.700.720.690.7053,703
9/28/20160.700.720.700.7013,730
9/27/20160.700.720.700.7013,873
9/26/20160.710.720.700.7181,902
9/23/20160.730.740.700.7148,594
9/22/20160.740.750.700.7281,320
9/21/20160.720.750.680.7126,891
9/20/20160.690.730.650.7060,987
9/19/20160.670.690.670.6931,453
9/16/20160.690.690.660.6690,719
9/15/20160.680.680.670.6738,564
9/14/20160.690.690.660.6684,930
9/13/20160.670.700.670.6837,415
9/12/20160.650.700.650.6775,834
9/9/20160.690.700.660.6947,309
9/8/20160.660.700.660.6738,071
9/7/20160.660.710.660.66119,428
9/6/20160.760.770.610.65587,639
9/2/20160.610.780.610.73223,878
9/1/20160.760.800.590.66368,010
8/31/20160.750.790.750.76148,197
8/30/20160.760.790.750.75119,805
8/29/20160.830.830.750.76174,421
8/26/20160.860.870.820.82130,709
8/25/20160.800.860.780.83203,046
8/24/20160.850.850.820.8363,864
8/23/20160.850.870.830.84103,090
8/22/20160.870.910.840.86328,303
8/19/20160.850.870.820.87110,098
8/18/20160.870.870.830.85135,063
8/17/20160.790.870.790.85304,510
8/16/20160.790.820.760.82130,104
8/15/20160.780.800.750.7952,818
8/12/20160.750.800.750.80173,206
8/11/20160.780.800.750.79243,177
8/10/20160.790.800.770.7977,648
8/9/20160.820.820.750.7777,172
8/8/20160.780.840.760.79238,025
8/5/20160.740.770.700.7753,035
8/4/20160.730.750.700.7378,342
8/3/20160.680.730.670.70138,333
8/2/20160.720.780.690.69255,037
8/1/20160.790.830.730.75330,813
7/29/20160.680.850.660.791,524,910
7/28/20160.600.710.580.68816,208
7/27/20160.560.590.560.57207,590
7/26/20160.540.590.540.55123,794
7/25/20160.500.590.500.55568,920
7/22/20160.500.510.500.5067,807
7/21/20160.510.520.490.50184,039
7/20/20160.490.510.490.50164,133
7/19/20160.500.510.490.4978,811
7/18/20160.510.510.490.50165,946
7/15/20160.500.510.500.50345,808
7/14/20160.500.510.490.50110,358
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center