BEBE STORES (NQ: BEBE)
0.5779 USD  -0.0121 (-2.05%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 0.5960 0.5960 0.5779 0.5779 78,636 -0.01(-2.05%)
Apr 27, 2016 0.6000 0.6000 0.5800 0.5900 58,266 -0.01(-1.29%)
Apr 26, 2016 0.5900 0.6200 0.5898 0.5977 396,304 +0.01(+1.63%)
Apr 25, 2016 0.5984 0.5984 0.5822 0.5881 45,616 -0.01(-1.52%)
Apr 22, 2016 0.6000 0.6179 0.5950 0.5972 195,291 -0.00(-0.47%)
Apr 21, 2016 0.6000 0.6195 0.5900 0.6000 112,693 +0.00(+0.03%)
Apr 20, 2016 0.6100 0.6199 0.5900 0.5998 127,743 -0.02(-2.57%)
Apr 19, 2016 0.6101 0.6400 0.6100 0.6156 129,981 +0.01(+0.90%)
Apr 18, 2016 0.5800 0.6280 0.5800 0.6101 245,909 +0.04(+7.83%)
Apr 15, 2016 0.5700 0.5950 0.5520 0.5658 114,888 -0.02(-2.90%)
Apr 14, 2016 0.6200 0.6382 0.5630 0.5827 262,384 -0.03(-4.48%)
Apr 13, 2016 0.5660 0.6100 0.5631 0.6100 168,828 +0.02(+3.97%)
Apr 12, 2016 0.5600 0.6200 0.5600 0.5867 61,557 +0.02(+4.25%)
Apr 11, 2016 0.6040 0.6200 0.5600 0.5628 203,599 -0.04(-6.25%)
Apr 08, 2016 0.6000 0.6200 0.6000 0.6003 117,305 -0.00(-0.41%)
Apr 07, 2016 0.5990 0.6200 0.5990 0.6028 72,682 -0.02(-2.77%)
Apr 06, 2016 0.5700 0.6398 0.5700 0.6200 259,918 +0.06(+10.71%)
Apr 05, 2016 0.5500 0.5719 0.5500 0.5600 748,084 +0.01(+1.78%)
Apr 04, 2016 0.5228 0.5700 0.5199 0.5502 970,322 -0.00(-0.09%)
Apr 01, 2016 0.5500 0.5800 0.5300 0.5507 161,897 +0.00(+0.16%)
Mar 31, 2016 0.5700 0.5799 0.5301 0.5498 174,265 -0.02(-2.72%)
Mar 30, 2016 0.5600 0.5759 0.5550 0.5652 440,947 +0.01(+2.13%)
Mar 29, 2016 0.5500 0.5535 0.5325 0.5534 164,204 +0.02(+3.00%)
Mar 28, 2016 0.5400 0.5495 0.5340 0.5373 84,728 -0.00(-0.20%)
Mar 24, 2016 0.5384 0.5384 0.5384 0 +0.02(+3.30%)
Mar 23, 2016 0.5100 0.5801 0.5000 0.5212 419,122 +0.00(+0.19%)
Mar 22, 2016 0.5000 0.5202 0.4800 0.5202 302,132 +0.00(+0.13%)
Mar 21, 2016 0.5000 0.5257 0.4901 0.5195 269,918 -0.01(-1.18%)
Mar 18, 2016 0.6471 0.6564 0.5257 0.5257 963,943 -0.10(-15.43%)
Mar 17, 2016 0.6100 0.6350 0.6000 0.6216 262,777 +0.00(+0.27%)
Mar 16, 2016 0.6100 0.6478 0.6000 0.6199 157,676 -0.00(-0.03%)
Mar 15, 2016 0.6100 0.6697 0.6100 0.6201 136,408 -0.02(-3.11%)
Mar 14, 2016 0.6000 0.6700 0.6000 0.6400 302,729 +0.00(+0.06%)
Mar 11, 2016 0.6200 0.6816 0.6000 0.6396 232,314 +0.02(+3.14%)
Mar 10, 2016 0.7000 0.7000 0.6200 0.6201 383,485 -0.05(-7.90%)
Mar 09, 2016 0.6500 0.7880 0.6404 0.6733 684,180 +0.03(+4.65%)
Mar 08, 2016 0.7592 0.7900 0.6434 0.6434 866,269 -0.09(-11.86%)
Mar 07, 2016 0.4831 0.7600 0.4629 0.7300 2,030,394 +0.26(+55.29%)
Mar 04, 2016 0.4800 0.4986 0.4583 0.4701 669,237 +0.00(+0.11%)
Mar 03, 2016 0.4500 0.4751 0.4500 0.4696 402,981 +0.00(+0.73%)
Mar 02, 2016 0.4600 0.4708 0.4400 0.4662 293,594 +0.01(+1.37%)
Mar 01, 2016 0.4600 0.4699 0.4401 0.4599 166,196 -0.00(-0.04%)
Feb 29, 2016 0.4600 0.4728 0.4508 0.4601 313,153 -0.01(-2.09%)
Feb 26, 2016 0.4430 0.4752 0.4300 0.4699 324,397 +0.04(+8.30%)
Feb 25, 2016 0.4500 0.4500 0.4132 0.4339 293,580 -0.01(-1.36%)
Feb 24, 2016 0.4400 0.4550 0.4200 0.4399 151,444 +0.00(+0.23%)
Feb 23, 2016 0.4131 0.4500 0.4131 0.4389 188,363 +0.02(+6.01%)
Feb 22, 2016 0.4199 0.4710 0.4104 0.4140 379,271 +0.00(+0.22%)
Feb 19, 2016 0.4700 0.4700 0.3891 0.4131 447,046 -0.04(-8.16%)
Feb 18, 2016 0.4700 0.4700 0.3943 0.4498 189,217 -0.02(-3.25%)
Feb 17, 2016 0.4340 0.4800 0.4240 0.4649 441,939 +0.02(+5.66%)
Feb 16, 2016 0.3800 0.4600 0.3752 0.4400 473,518 +0.09(+24.01%)
Feb 12, 2016 0.3548 0.3548 0.3548 0 +0.01(+2.34%)
Feb 11, 2016 0.3300 0.3800 0.3300 0.3467 138,461 +0.02(+4.93%)
Feb 10, 2016 0.3301 0.3304 209,365 -0.04(-10.94%)
Feb 09, 2016 0.3800 0.4128 0.3300 0.3710 660,704 +0.00(+0.54%)
Feb 08, 2016 0.3620 0.3999 0.3500 0.3690 228,845 +0.02(+5.25%)
Feb 05, 2016 0.3900 0.4201 0.3506 0.3506 336,156 -0.03(-8.17%)
Feb 04, 2016 0.4021 0.4100 0.3800 0.3818 212,659 -0.02(-5.38%)
Feb 03, 2016 0.3967 0.4270 0.3864 0.4035 230,120 +0.02(+4.10%)
Feb 02, 2016 0.3300 0.3988 0.3266 0.3876 416,429 +0.07(+21.05%)
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