$1.84 -0.04 (%) Bebe Stores Inc - NASDAQ

Jul. 31, 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
7/31/20151.891.891.801.84110,872
7/30/20151.821.901.811.8897,869
7/29/20151.831.891.821.8282,790
7/28/20151.851.851.811.8383,947
7/27/20151.761.851.761.83191,429
7/24/20151.871.941.781.80237,289
7/23/20151.901.951.891.89125,745
7/22/20151.931.971.881.89300,110
7/21/20152.032.031.951.95162,895
7/20/20152.012.061.932.04577,171
7/17/20152.062.092.012.02119,228
7/16/20152.032.072.022.05140,755
7/15/20152.152.152.022.03183,101
7/14/20152.112.152.072.13203,964
7/13/20152.032.142.032.12181,473
7/10/20152.022.061.972.03129,863
7/9/20152.002.021.992.00102,649
7/8/20151.972.041.951.97208,195
7/7/20151.992.021.952.00177,285
7/6/20152.002.051.942.00246,819
7/2/20151.972.001.971.99116,398
7/1/20152.012.021.951.96265,555
6/30/20152.032.052.002.00401,007
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
  • 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!