$2.80 -0.07 (%) Bebe Stores Inc - NASDAQ

May. 26, 2015 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEBE historical data

Date Open High Low Close Volume
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
2/4/20153.553.793.483.58825,234
2/3/20153.483.633.483.54540,475
2/2/20153.623.663.433.481,155,711
1/30/20153.613.713.523.581,334,250
1/29/20153.793.813.553.70928,193
1/28/20153.733.823.483.761,715,889
1/27/20153.293.773.273.731,415,173
1/26/20153.273.393.243.31874,434
1/23/20153.233.393.013.251,541,724
1/22/20153.253.253.173.22749,875
1/21/20153.283.323.153.20551,902
1/20/20153.123.453.103.261,120,005
1/16/20153.013.152.943.09672,515
1/15/20153.193.303.003.01855,949
1/14/20153.053.323.033.262,336,611
1/13/20152.853.042.752.982,723,362
1/12/20152.382.502.352.48322,147
1/9/20152.482.482.312.37319,314
1/8/20152.542.602.452.49635,255
1/7/20152.232.472.232.45473,671
1/6/20152.312.322.192.23248,840
1/5/20152.242.342.172.30370,857
1/2/20152.212.252.152.22270,433
12/31/20142.242.272.142.19686,084
12/30/20142.142.282.022.241,543,057
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center