Bebe Stores, Inc. (NQ: BEBE)
6.750 USD  +0.060 (+0.90%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 6.700 6.880 6.510 6.750 490,560 +0.06(+0.90%)
Apr 14, 2014 6.390 6.850 6.150 6.690 1,587,889 +0.88(+15.15%)
Apr 11, 2014 5.950 6.058 5.770 5.810 263,626 -0.18(-3.01%)
Apr 10, 2014 5.930 6.230 5.920 5.990 507,645 +0.08(+1.35%)
Apr 09, 2014 5.850 5.930 5.770 5.910 163,888 +0.06(+1.03%)
Apr 08, 2014 5.800 5.900 5.760 5.850 173,377 +0.06(+1.04%)
Apr 07, 2014 6.060 6.060 5.780 5.790 202,395 -0.31(-5.08%)
Apr 04, 2014 6.250 6.250 6.010 6.100 205,054 -0.13(-2.09%)
Apr 03, 2014 6.390 6.450 6.140 6.230 168,294 -0.15(-2.35%)
Apr 02, 2014 6.190 6.400 6.190 6.380 303,484 +0.18(+2.90%)
Apr 01, 2014 6.110 6.330 6.041 6.200 219,662 +0.08(+1.31%)
Mar 31, 2014 6.160 6.390 6.120 6.120 206,998 -0.04(-0.65%)
Mar 28, 2014 6.110 6.250 6.090 6.160 128,913 +0.06(+0.98%)
Mar 27, 2014 6.110 6.180 5.970 6.100 218,392 -0.03(-0.49%)
Mar 26, 2014 6.310 6.320 6.104 6.130 178,911 -0.15(-2.39%)
Mar 25, 2014 6.550 6.570 6.250 6.280 211,146 -0.29(-4.41%)
Mar 24, 2014 6.550 6.600 6.440 6.570 197,984 +0.04(+0.61%)
Mar 21, 2014 6.560 6.605 6.520 6.530 252,651 -0.03(-0.46%)
Mar 20, 2014 6.580 6.600 6.520 6.560 119,768 -0.01(-0.15%)
Mar 19, 2014 6.650 6.710 6.530 6.570 259,674 -0.08(-1.20%)
Mar 18, 2014 6.610 6.680 6.550 6.650 137,528 +0.01(+0.15%)
Mar 17, 2014 6.680 6.700 6.610 6.640 129,534 +0.00(+0.00%)
Mar 14, 2014 6.700 6.800 6.640 6.640 164,370 -0.08(-1.19%)
Mar 13, 2014 6.800 6.820 6.700 6.720 240,170 -0.06(-0.88%)
Mar 12, 2014 6.800 6.800 6.670 6.780 216,357 -0.04(-0.59%)
Mar 11, 2014 6.800 6.900 6.765 6.820 377,993 +0.02(+0.29%)
Mar 10, 2014 6.990 7.000 6.710 6.800 330,689 -0.18(-2.58%)
Mar 07, 2014 6.660 7.030 6.630 6.980 561,221 +0.33(+4.96%)
Mar 06, 2014 6.760 6.760 6.540 6.650 307,748 -0.09(-1.34%)
Mar 05, 2014 6.770 6.770 6.560 6.740 428,681 +0.04(+0.60%)
Mar 04, 2014 6.770 6.830 6.550 6.700 792,061 -0.05(-0.74%)
Mar 03, 2014 6.030 6.870 5.930 6.750 1,332,279 +0.68(+11.20%)
Feb 28, 2014 6.000 6.070 5.920 6.070 419,133 +0.09(+1.51%)
Feb 27, 2014 5.740 5.980 5.680 5.980 324,547 +0.24(+4.18%)
Feb 26, 2014 5.390 5.760 5.324 5.740 577,148 +0.37(+6.89%)
Feb 25, 2014 5.200 5.450 5.200 5.370 838,017 +0.22(+4.27%)
Feb 24, 2014 5.260 5.278 5.080 5.150 959,117 -0.10(-1.90%)
Feb 21, 2014 5.420 5.445 5.230 5.250 489,300 -0.14(-2.60%)
Feb 20, 2014 5.390 5.605 5.370 5.390 215,264 +0.00(+0.00%)
Feb 19, 2014 5.400 5.470 5.360 5.390 378,427 -0.03(-0.55%)
Feb 18, 2014 5.490 5.560 5.410 5.420 205,525 -0.03(-0.55%)
Feb 14, 2014 5.450 5.450 5.450 0 -0.05(-0.91%)
Feb 13, 2014 5.400 5.620 5.400 5.500 594,200 +0.02(+0.36%)
Feb 12, 2014 5.500 5.650 5.444 5.480 444,096 -0.02(-0.36%)
Feb 11, 2014 5.590 5.740 5.490 5.500 1,159,785 -0.24(-4.18%)
Feb 10, 2014 5.760 6.060 5.670 5.740 829,583 +0.32(+5.90%)
Feb 07, 2014 5.130 5.680 5.130 5.420 2,177,896 +0.69(+14.59%)
Feb 06, 2014 4.650 4.900 4.650 4.730 327,689 -0.01(-0.21%)
Feb 05, 2014 4.770 4.980 4.650 4.740 146,125 -0.03(-0.63%)
Feb 04, 2014 4.880 4.900 4.730 4.770 241,326 -0.09(-1.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here