$2.00 -0.09 (%) Bebe Stores Inc - NASDAQ

Jun. 29, 2015 | 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
6/29/20152.072.071.972.00446,895
6/26/20152.042.092.022.09630,754
6/25/20152.122.122.022.04279,004
6/24/20152.092.162.042.10395,373
6/23/20152.002.142.002.12532,143
6/22/20152.022.072.002.01626,720
6/19/20152.052.082.012.02488,556
6/18/20151.972.071.972.06513,351
6/17/20151.971.981.941.97286,649
6/16/20151.971.981.941.97991,550
6/15/20151.981.991.931.97911,184
6/12/20151.932.001.932.00645,333
6/11/20151.972.011.891.92860,234
6/10/20151.882.001.881.94702,798
6/9/20152.362.401.791.892,396,410
6/8/20152.512.542.402.40207,186
6/5/20152.472.542.402.53238,966
6/4/20152.502.572.472.48159,750
6/3/20152.512.582.512.52165,927
6/2/20152.482.532.442.50184,235
6/1/20152.602.622.482.48230,826
5/29/20152.642.702.502.60364,638
5/28/20152.762.792.632.65458,250
5/27/20152.772.782.672.75358,423
5/26/20152.872.902.752.78207,763
5/22/20152.802.872.752.87546,155
5/21/20152.842.862.742.82260,129
5/20/20152.822.892.772.83211,366
5/19/20152.902.912.752.83749,496
5/18/20152.852.942.812.90288,744
5/15/20152.912.932.852.85338,762
5/14/20152.913.012.832.90334,995
5/13/20152.902.972.822.89220,555
5/12/20152.972.972.822.91556,670
5/11/20152.933.032.912.96218,451
5/8/20153.243.242.902.911,137,702
5/7/20153.253.423.253.42284,134
5/6/20153.333.333.233.28106,095
5/5/20153.203.313.193.30314,878
5/4/20153.263.263.203.21165,851
5/1/20153.303.373.203.24164,842
4/30/20153.403.413.303.31160,445
4/29/20153.403.443.363.40334,101
4/28/20153.413.443.383.40239,965
4/27/20153.363.423.323.40199,825
4/24/20153.353.393.273.34130,834
4/23/20153.263.343.223.33192,757
4/22/20153.293.293.173.26109,265
4/21/20153.353.363.273.3174,866
4/20/20153.233.373.223.31119,884
4/17/20153.433.463.153.20541,226
4/16/20153.513.523.443.45230,277
4/15/20153.473.563.473.52206,341
4/14/20153.503.503.413.45121,168
4/13/20153.463.523.423.5072,280
4/10/20153.523.583.463.4775,266
4/9/20153.543.583.453.49160,613
4/8/20153.463.593.463.56162,232
4/7/20153.503.523.383.46218,163
4/6/20153.493.633.483.51146,580
4/2/20153.643.653.523.54205,027
4/1/20153.593.663.513.65179,957
3/31/20153.663.893.623.63152,761
3/30/20153.633.693.593.65118,868
3/27/20153.613.713.563.63193,600
3/26/20153.743.793.583.62283,604
3/25/20153.753.843.683.77439,653
3/24/20153.493.853.493.76438,657
3/23/20153.503.613.453.49244,256
3/20/20153.653.653.443.53403,400
3/19/20153.333.623.263.62289,444
3/18/20153.213.403.103.32350,362
3/17/20153.323.373.203.22321,954
3/16/20153.453.463.313.33221,641
3/13/20153.483.513.343.41277,804
3/12/20153.363.533.353.51213,800
3/11/20153.403.483.313.32339,392
3/10/20153.413.463.363.42182,846
3/9/20153.313.513.313.46263,815
3/6/20153.403.523.313.31367,327
3/5/20153.513.583.423.42413,133
3/4/20153.543.573.483.48309,725
3/3/20153.593.653.543.54240,689
3/2/20153.643.743.613.61287,804
2/27/20153.623.743.603.68224,909
2/26/20153.613.643.543.63495,807
2/25/20153.573.683.533.62374,728
2/24/20153.733.763.533.60708,376
2/23/20153.863.893.743.76375,493
2/20/20153.893.913.813.84276,650
2/19/20153.803.933.773.88324,680
2/18/20153.823.863.723.86440,233
2/17/20153.883.943.773.82474,850
2/13/20153.924.003.883.90699,068
2/12/20153.823.903.763.89467,121
2/11/20153.763.853.713.80438,472
2/10/20153.723.783.653.75455,140
2/9/20153.693.843.563.721,032,857
2/6/20153.853.963.693.701,258,473
2/5/20153.653.723.523.701,292,028
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!