$0.35 -0.03 (%) Bebe Stores Inc - NASDAQ

Feb. 5, 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
2/5/20160.390.420.350.35336,156
2/4/20160.400.410.380.38212,659
2/3/20160.400.430.390.40230,120
2/2/20160.330.400.330.39416,429
2/1/20160.400.400.290.321,504,358
1/29/20160.410.410.370.39317,123
1/28/20160.390.410.370.38171,767
1/27/20160.390.390.380.3878,093
1/26/20160.390.400.380.39482,898
1/25/20160.410.420.380.38178,967
1/22/20160.390.410.380.39599,095
1/21/20160.420.430.370.38326,313
1/20/20160.420.450.390.41236,662
1/19/20160.450.480.430.43130,201
1/15/20160.430.440.390.42236,485
1/14/20160.450.480.400.43250,726
1/13/20160.440.480.440.44180,045
1/12/20160.470.500.440.45199,653
1/11/20160.470.490.450.46191,049
1/8/20160.480.540.450.46306,380
1/7/20160.510.520.480.48433,320
1/6/20160.540.570.510.51246,855
1/5/20160.560.580.530.55181,372
1/4/20160.570.590.530.56242,955
12/31/20150.580.600.550.57318,316
12/30/20150.550.600.550.58670,294
12/29/20150.550.560.520.55667,219
12/28/20150.560.570.520.54289,065
12/24/20150.560.580.540.55121,267
12/23/20150.570.580.530.55576,987
12/22/20150.580.590.550.57207,048
12/21/20150.580.590.550.55320,894
12/18/20150.590.600.540.58210,703
12/17/20150.580.600.580.59125,895
12/16/20150.520.620.520.59866,206
12/15/20150.540.570.480.531,049,318
12/14/20150.560.600.550.55758,602
12/11/20150.580.620.540.60839,682
12/10/20150.640.640.580.61806,802
12/9/20150.480.670.470.632,703,124
12/8/20150.440.490.440.48452,764
12/7/20150.450.490.430.471,027,361
12/4/20150.430.450.430.44607,666
12/3/20150.460.470.430.44448,753
12/2/20150.470.470.440.45684,559
12/1/20150.470.480.440.47492,330
11/30/20150.440.520.420.46993,481
11/27/20150.440.460.430.43347,077
11/25/20150.460.470.420.431,235,677
11/24/20150.430.460.420.45870,863
11/23/20150.390.430.390.421,632,646
11/20/20150.480.490.400.411,219,754
11/19/20150.500.520.450.471,126,610
11/18/20150.510.520.470.50696,745
11/17/20150.570.570.480.491,618,206
11/16/20150.570.580.500.571,471,345
11/13/20150.890.890.520.573,997,697
11/12/20150.970.990.940.95182,166
11/11/20151.081.080.930.97616,305
11/10/20151.051.091.031.06207,959
11/9/20151.091.091.041.0455,183
11/6/20151.071.091.051.09109,396
11/5/20151.131.131.051.08656,918
11/4/20151.151.161.131.15238,596
11/3/20151.071.151.071.15227,462
11/2/20151.101.101.051.08109,761
10/30/20151.151.151.091.11128,465
10/29/20151.121.151.101.15118,280
10/28/20151.051.131.031.13126,902
10/27/20151.071.071.031.06131,764
10/26/20151.091.101.051.07110,382
10/23/20151.141.171.071.09162,346
10/22/20151.101.161.081.14172,699
10/21/20151.151.191.101.10112,331
10/20/20151.141.171.111.15255,221
10/19/20151.101.131.081.12230,472
10/16/20151.111.121.051.1088,849
10/15/20151.051.101.001.10161,797
10/14/20151.041.060.991.04371,576
10/13/20151.101.101.031.0592,539
10/12/20151.211.211.071.09286,387
10/9/20151.201.261.131.19443,945
10/8/20151.141.241.121.20528,861
10/7/20151.131.161.121.14238,523
10/6/20151.111.181.101.14301,061
10/5/20151.081.131.081.12393,946
10/2/20151.001.120.981.05439,932
10/1/20150.951.010.950.9885,221
9/30/20150.961.010.940.94213,048
9/29/20150.930.970.930.9569,529
9/28/20150.981.040.930.94313,874
9/25/20151.011.040.970.99278,565
9/24/20150.971.050.951.02370,720
9/23/20151.011.030.960.97485,019
9/22/20151.021.051.011.02261,697
9/21/20151.091.111.041.06305,169
9/18/20151.151.171.051.071,130,426
9/17/20151.091.181.091.17385,972
9/16/20151.061.131.041.10432,692
9/15/20151.081.091.041.07341,358
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center