$0.48 -0.05 (%) Bebe Stores Inc - NASDAQ

Jun. 24, 2016 | 04:00 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
6/24/20160.520.520.480.483,345,958
6/23/20160.510.530.490.53242,372
6/22/20160.490.520.490.4980,260
6/21/20160.490.540.490.49125,058
6/20/20160.520.530.490.50449,722
6/17/20160.480.520.480.49438,371
6/16/20160.510.530.480.49428,550
6/15/20160.560.560.510.51248,208
6/14/20160.550.570.530.53195,907
6/13/20160.580.580.550.55318,058
6/10/20160.580.620.560.58870,512
6/9/20160.530.610.520.601,175,300
6/8/20160.450.550.430.501,921,979
6/7/20160.350.360.340.35206,763
6/6/20160.350.360.340.34302,534
6/3/20160.400.400.330.35314,136
6/2/20160.330.360.320.34137,446
6/1/20160.340.360.310.33348,546
5/31/20160.350.370.330.35171,819
5/27/20160.330.360.330.35250,833
5/26/20160.340.360.330.34241,007
5/25/20160.350.360.340.35192,677
5/24/20160.360.360.340.35126,340
5/23/20160.360.360.340.35132,949
5/20/20160.360.360.330.36226,894
5/19/20160.360.360.340.3594,241
5/18/20160.350.370.340.36144,060
5/17/20160.360.380.340.35215,744
5/16/20160.360.370.340.3669,227
5/13/20160.350.370.340.35208,044
5/12/20160.350.380.340.34223,861
5/11/20160.370.400.330.35594,732
5/10/20160.370.400.370.38295,090
5/9/20160.390.440.360.37818,264
5/6/20160.550.580.340.381,956,702
5/5/20160.570.580.550.55101,901
5/4/20160.580.600.530.55171,323
5/3/20160.520.570.520.56815,986
5/2/20160.570.580.520.52233,675
4/29/20160.560.590.530.56239,980
4/28/20160.600.600.580.5878,636
4/27/20160.600.600.580.5958,266
4/26/20160.590.620.590.60396,304
4/25/20160.600.600.580.5945,616
4/22/20160.600.620.600.60195,291
4/21/20160.600.620.590.60112,693
4/20/20160.610.620.590.60127,743
4/19/20160.610.640.610.62129,981
4/18/20160.580.630.580.61245,909
4/15/20160.570.600.550.57114,888
4/14/20160.620.640.560.58262,384
4/13/20160.570.610.560.61168,828
4/12/20160.560.620.560.5961,557
4/11/20160.600.620.560.56203,599
4/8/20160.600.620.600.60117,305
4/7/20160.600.620.600.6072,682
4/6/20160.570.640.570.62259,918
4/5/20160.550.570.550.56748,084
4/4/20160.520.570.520.55970,322
4/1/20160.550.580.530.55161,897
3/31/20160.570.580.530.55174,265
3/30/20160.560.580.560.57440,947
3/29/20160.550.550.530.55164,204
3/28/20160.540.550.530.5484,728
3/24/20160.530.570.520.54180,286
3/23/20160.510.580.500.52419,122
3/22/20160.500.520.480.52302,132
3/21/20160.500.530.490.52269,918
3/18/20160.650.660.530.53963,943
3/17/20160.610.640.600.62262,777
3/16/20160.610.650.600.62157,676
3/15/20160.610.670.610.62136,408
3/14/20160.600.670.600.64302,729
3/11/20160.620.680.600.64232,314
3/10/20160.700.700.620.62383,485
3/9/20160.650.790.640.67684,180
3/8/20160.760.790.640.64866,269
3/7/20160.480.760.460.732,030,394
3/4/20160.480.500.460.47669,237
3/3/20160.450.480.450.47402,981
3/2/20160.460.470.440.47293,594
3/1/20160.460.470.440.46166,196
2/29/20160.460.470.450.46313,153
2/26/20160.440.480.430.47324,397
2/25/20160.450.450.410.43293,580
2/24/20160.440.460.420.44151,444
2/23/20160.410.450.410.44188,363
2/22/20160.420.470.410.41379,271
2/19/20160.470.470.390.41447,046
2/18/20160.470.470.390.45189,217
2/17/20160.430.480.420.46441,939
2/16/20160.380.460.380.44473,518
2/12/20160.360.360.340.3597,252
2/11/20160.330.380.330.35138,461
2/10/20160.350.360.330.33209,465
2/9/20160.380.410.330.37660,704
2/8/20160.360.400.350.37228,845
2/5/20160.390.420.350.35336,156
2/4/20160.400.410.380.38212,659
2/3/20160.400.430.390.40230,120
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center