$0.71 -0.00 (%) Bebe Stores Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/20160.710.720.700.7181,902
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
7/13/20160.510.510.490.50139,197
7/12/20160.500.520.490.50504,252
7/11/20160.490.490.480.4992,309
7/8/20160.500.500.490.4983,035
7/7/20160.520.520.490.50175,994
7/6/20160.500.520.490.51208,332
7/5/20160.490.550.490.51327,666
7/1/20160.510.510.480.49107,163
6/30/20160.480.510.480.50294,193
6/29/20160.460.520.460.48185,095
6/28/20160.470.480.460.46290,850
6/27/20160.490.520.460.47467,434
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center