Bebe Stores Inc $5.39

down -0.18


24/4/2014 08:10 PM  |  NASDAQ : BEBE  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEBE historical data

Date Open High Low Close Volume
4/24/20145.565.565.275.39598,494
4/23/20145.795.885.565.57411,024
4/22/20145.806.105.695.80940,719
4/21/20146.426.556.326.44124,767
4/17/20146.546.736.406.44131,744
4/16/20146.786.806.536.57188,787
4/15/20146.706.886.516.75490,560
4/14/20146.396.856.156.691,590,950
4/11/20145.956.065.775.81263,626
4/10/20145.936.235.925.99509,340
4/9/20145.855.935.775.91164,515
4/8/20145.805.905.765.85176,523
4/7/20146.066.065.785.79204,068
4/4/20146.256.256.016.10205,054
4/3/20146.396.456.146.23170,223
4/2/20146.196.406.196.38303,503
4/1/20146.116.336.046.20220,631
3/31/20146.166.396.126.12212,976
3/28/20146.116.256.096.16128,913
3/27/20146.116.185.976.10219,664
3/26/20146.316.326.106.13182,788
3/25/20146.556.576.256.28212,122
3/24/20146.556.606.446.57197,984
3/21/20146.566.616.526.53252,651
3/20/20146.586.606.526.56119,968
3/19/20146.656.716.536.57259,674
3/18/20146.616.686.556.65138,504
3/17/20146.686.706.616.64129,534
3/14/20146.706.806.646.64164,370
3/13/20146.806.826.706.72240,170
3/12/20146.806.806.676.78216,357
3/11/20146.806.906.776.82377,993
3/10/20146.997.006.716.80330,689
3/7/20146.667.036.636.98561,221
3/6/20146.766.766.546.65307,748
3/5/20146.776.776.566.74428,681
3/4/20146.776.836.556.70800,606
3/3/20146.036.875.936.751,332,280
2/28/20146.006.075.926.07419,133
2/27/20145.745.985.685.98325,164
2/26/20145.395.765.325.74577,148
2/25/20145.205.455.205.37842,071
2/24/20145.075.335.075.15960,095
2/21/20145.425.455.235.25489,300
2/20/20145.395.615.375.39215,264
2/19/20145.405.475.365.39379,282
2/18/20145.495.565.415.42205,528
2/14/20145.505.555.425.45183,647
2/13/20145.405.625.405.50595,030
2/12/20145.505.655.445.48444,096
2/11/20145.595.745.495.501,159,780
2/10/20145.766.065.675.74829,583
2/7/20145.135.685.135.422,177,900
2/6/20144.654.904.654.73333,043
2/5/20144.774.984.654.74147,983
2/4/20144.884.904.734.77242,301
2/3/20144.965.114.764.86313,649
1/31/20144.955.134.954.97511,911
1/30/20145.085.104.975.01241,412
1/29/20144.945.074.945.01437,626
1/28/20145.085.094.954.97277,983
1/27/20145.185.205.005.06259,370
1/24/20145.325.385.115.16251,461
1/23/20145.465.495.305.35265,566
1/22/20145.385.475.305.47120,991
1/21/20145.315.425.305.36204,711
1/17/20145.315.375.285.30141,643
1/16/20145.355.405.245.33209,542
1/15/20145.325.345.275.34258,403
1/14/20145.295.415.115.32197,529
1/13/20145.565.575.225.29213,033
1/10/20145.565.625.495.59119,706
1/9/20145.655.665.435.54130,073
1/8/20145.665.715.515.61133,318
1/7/20145.645.725.625.6577,712
1/6/20145.715.745.585.63161,650
1/3/20145.465.685.465.68229,898
1/2/20145.335.465.255.45187,115
12/31/20135.375.395.295.32196,984
12/30/20135.265.425.105.38272,557
12/27/20135.385.385.265.28221,112
12/26/20135.395.445.335.34189,538
12/24/20135.325.435.275.37167,553
12/23/20135.265.425.235.30297,012
12/20/20135.185.315.055.25716,437
12/19/20135.085.225.045.15157,714
12/18/20135.255.255.095.12272,021
12/17/20135.215.244.995.23321,526
12/16/20135.025.225.005.20299,383
12/13/20135.045.205.015.01154,673
12/12/20135.135.245.015.02267,164
12/11/20135.185.255.095.13296,991
12/10/20135.125.245.125.14289,511
12/9/20135.345.385.085.15404,165
12/6/20135.395.465.295.31295,133
12/5/20135.425.515.295.36175,634
12/4/20135.765.775.415.44296,842
12/3/20135.655.785.655.76226,029
12/2/20135.855.895.595.64251,828
11/29/20135.925.945.845.89121,379
Trading Center