Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Bebe Stores, Inc. (NQ: BEBE)
5.390 USD  -0.020 (-0.37%)
Streaming Delayed Price  /  Updated: 12:50 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 5.440 5.440 5.320 5.410 0 -0.01(-0.18%)
May 20, 2013 5.460 5.500 5.320 5.420 0 -0.05(-0.91%)
May 17, 2013 5.390 5.480 5.300 5.470 0 +0.08(+1.48%)
May 16, 2013 5.550 5.550 5.360 5.390 307,085 -0.15(-2.73%)
May 15, 2013 5.540 5.670 5.480 5.541 0 +0.06(+1.11%)
May 13, 2013 5.440 5.490 5.340 5.480 0 +0.03(+0.55%)
May 10, 2013 5.250 5.480 5.050 5.450 0 +0.09(+1.68%)
May 09, 2013 5.230 5.380 5.190 5.360 0 +0.11(+2.10%)
May 08, 2013 5.040 5.260 5.030 5.250 0 +0.20(+3.96%)
May 07, 2013 5.150 5.200 4.970 5.050 0 -0.11(-2.13%)
May 06, 2013 5.090 5.160 5.030 5.160 0 +0.05(+0.98%)
May 03, 2013 5.350 5.320 5.050 5.110 0 -0.21(-3.95%)
May 02, 2013 5.350 5.650 5.250 5.320 0 -0.03(-0.56%)
May 01, 2013 5.660 5.660 5.330 5.350 0 -0.31(-5.48%)
Apr 30, 2013 5.490 5.700 5.410 5.660 0 +0.16(+2.91%)
Apr 29, 2013 5.210 5.530 5.102 5.500 1,138,119 +0.32(+6.18%)
Apr 26, 2013 5.080 5.190 4.810 5.180 865,603 +0.37(+7.69%)
Apr 25, 2013 4.640 4.940 4.600 4.810 479,092 +0.18(+3.89%)
Apr 24, 2013 4.600 4.645 4.520 4.630 184,415 +0.04(+0.87%)
Apr 23, 2013 4.390 4.600 4.310 4.590 387,115 +0.17(+3.85%)
Apr 22, 2013 4.530 4.550 4.370 4.420 295,318 -0.05(-1.12%)
Apr 19, 2013 4.500 4.540 4.435 4.470 289,328 -0.03(-0.67%)
Apr 18, 2013 4.500 4.560 4.470 4.500 408,709 -0.02(-0.44%)
Apr 17, 2013 4.570 4.649 4.490 4.520 723,564 -0.07(-1.53%)
Apr 16, 2013 4.570 4.650 4.530 4.590 388,940 +0.06(+1.32%)
Apr 15, 2013 4.700 4.710 4.510 4.530 428,703 -0.18(-3.82%)
Apr 12, 2013 4.310 4.770 4.310 4.710 991,212 +0.39(+9.15%)
Apr 11, 2013 4.280 4.330 4.235 4.315 971,367 +0.01(+0.12%)
Apr 10, 2013 4.380 4.410 4.310 4.310 465,694 -0.08(-1.82%)
Apr 09, 2013 4.600 4.605 4.390 4.390 397,572 -0.15(-3.30%)
Apr 08, 2013 4.470 4.540 4.431 4.540 373,325 +0.06(+1.34%)
Apr 05, 2013 4.200 4.500 4.160 4.480 459,035 +0.26(+6.16%)
Apr 04, 2013 4.130 4.258 4.130 4.220 307,070 +0.07(+1.69%)
Apr 03, 2013 4.170 4.210 4.110 4.150 358,760 +0.01(+0.24%)
Apr 02, 2013 4.080 4.195 4.060 4.140 335,008 +0.08(+1.97%)
Apr 01, 2013 4.120 4.130 4.000 4.060 587,952 -0.11(-2.64%)
Mar 28, 2013 4.220 4.240 4.130 4.170 380,733 -0.03(-0.71%)
Mar 27, 2013 4.240 4.240 4.140 4.200 235,636 -0.04(-0.94%)
Mar 26, 2013 4.340 4.340 4.210 4.240 335,888 -0.07(-1.62%)
Mar 25, 2013 4.410 4.410 4.240 4.310 438,578 -0.10(-2.27%)
Mar 22, 2013 4.460 4.480 4.390 4.410 255,027 -0.02(-0.45%)
Mar 21, 2013 4.520 4.530 4.370 4.430 363,495 -0.10(-2.21%)
Mar 20, 2013 4.570 4.570 4.450 4.530 271,598 -0.01(-0.22%)
Mar 19, 2013 4.620 4.695 4.470 4.540 559,395 -0.06(-1.30%)
Mar 18, 2013 4.520 4.630 4.500 4.600 600,176 +0.08(+1.77%)
Mar 15, 2013 4.450 4.560 4.400 4.520 740,263 +0.08(+1.80%)
Mar 14, 2013 4.170 4.480 4.170 4.440 960,289 +0.30(+7.12%)
Mar 13, 2013 4.070 4.160 4.030 4.145 320,446 +0.10(+2.60%)
Mar 12, 2013 4.100 4.110 4.040 4.040 270,587 -0.05(-1.22%)
Mar 11, 2013 4.070 4.130 4.050 4.090 268,039 +0.01(+0.25%)
Mar 08, 2013 4.090 4.100 4.040 4.080 210,494 +0.03(+0.74%)
Mar 07, 2013 4.070 4.125 4.040 4.050 241,540 +0.00(+0.00%)
Mar 06, 2013 4.060 4.180 4.025 4.050 409,615 +0.02(+0.50%)
Mar 05, 2013 3.970 4.065 3.960 4.030 280,096 +0.08(+2.03%)
Mar 04, 2013 3.920 4.010 3.920 3.950 455,421 +0.01(+0.25%)
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 Telekurs USA
Postage Rates Bots go here