Bebe Stores, Inc. (NQ: BEBE)
1.990 USD  +0.030 (+1.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 1.970 2.000 1.970 1.990 116,398 +0.03(+1.53%)
Jul 01, 2015 2.010 2.020 1.945 1.960 265,555 -0.04(-2.00%)
Jun 30, 2015 2.030 2.050 2.000 2.000 401,007 +0.00(+0.00%)
Jun 29, 2015 2.070 2.070 1.970 2.000 446,895 -0.09(-4.31%)
Jun 26, 2015 2.040 2.090 2.020 2.090 630,754 +0.05(+2.45%)
Jun 25, 2015 2.120 2.120 2.020 2.040 279,004 -0.06(-2.86%)
Jun 24, 2015 2.090 2.160 2.040 2.100 395,373 -0.02(-0.94%)
Jun 23, 2015 2.000 2.140 2.000 2.120 532,143 +0.11(+5.47%)
Jun 22, 2015 2.020 2.070 1.995 2.010 626,720 -0.01(-0.50%)
Jun 19, 2015 2.050 2.080 2.010 2.020 488,556 -0.04(-1.94%)
Jun 18, 2015 1.970 2.070 1.970 2.060 513,351 +0.09(+4.57%)
Jun 17, 2015 1.970 1.980 1.940 1.970 286,649 +0.00(+0.00%)
Jun 16, 2015 1.970 1.980 1.940 1.970 991,550 +0.00(+0.00%)
Jun 15, 2015 1.980 1.990 1.935 1.970 911,184 -0.03(-1.50%)
Jun 12, 2015 1.930 2.000 1.930 2.000 645,333 +0.08(+4.17%)
Jun 11, 2015 1.970 2.010 1.890 1.920 860,234 -0.02(-1.03%)
Jun 10, 2015 1.880 2.000 1.880 1.940 702,798 +0.05(+2.65%)
Jun 09, 2015 2.402 1.790 1.890 2,396,410 -0.51(-21.25%)
Jun 08, 2015 2.510 2.540 2.400 2.400 207,186 -0.13(-5.14%)
Jun 05, 2015 2.470 2.540 2.400 2.530 238,966 +0.05(+2.02%)
Jun 04, 2015 2.500 2.570 2.470 2.480 159,750 -0.04(-1.59%)
Jun 03, 2015 2.510 2.580 2.510 2.520 165,927 +0.02(+0.80%)
Jun 02, 2015 2.480 2.530 2.444 2.500 184,235 +0.02(+0.81%)
Jun 01, 2015 2.600 2.620 2.480 2.480 230,476 -0.12(-4.62%)
May 29, 2015 2.640 2.702 2.500 2.600 364,638 -0.05(-1.89%)
May 28, 2015 2.760 2.790 2.630 2.650 458,250 -0.10(-3.64%)
May 27, 2015 2.780 2.670 2.750 358,423 -0.03(-1.08%)
May 26, 2015 2.870 2.870 2.750 2.780 207,763 -0.09(-3.14%)
May 22, 2015 2.870 2.870 2.870 0 +0.05(+1.77%)
May 21, 2015 2.840 2.860 2.740 2.820 260,129 -0.01(-0.35%)
May 20, 2015 2.820 2.890 2.770 2.830 211,366 +0.00(+0.00%)
May 19, 2015 2.900 2.910 2.750 2.830 749,496 -0.07(-2.41%)
May 18, 2015 2.850 2.940 2.810 2.900 288,744 +0.05(+1.75%)
May 15, 2015 2.910 2.930 2.845 2.850 338,762 -0.05(-1.72%)
May 14, 2015 2.910 3.010 2.830 2.900 334,995 +0.01(+0.35%)
May 13, 2015 2.900 2.970 2.820 2.890 220,555 -0.02(-0.69%)
May 12, 2015 2.970 2.970 2.820 2.910 556,670 -0.05(-1.69%)
May 11, 2015 2.930 3.030 2.910 2.960 218,451 +0.05(+1.72%)
May 08, 2015 3.240 3.240 2.900 2.910 1,137,702 -0.51(-14.91%)
May 07, 2015 3.250 3.420 3.250 3.420 284,134 +0.14(+4.27%)
May 06, 2015 3.330 3.330 3.230 3.280 106,095 -0.02(-0.61%)
May 05, 2015 3.200 3.310 3.190 3.300 314,878 +0.09(+2.80%)
May 04, 2015 3.260 3.260 3.200 3.210 165,851 -0.03(-0.93%)
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