Bebe Stores, Inc. (NQ: BEBE)
2.670 USD  +0.030 (+1.14%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 2.670 2.740 2.650 2.670 328,338 +0.03(+1.14%)
Sep 17, 2014 2.660 2.700 2.630 2.640 161,944 -0.01(-0.38%)
Sep 16, 2014 2.680 2.710 2.650 2.650 315,765 -0.03(-1.12%)
Sep 15, 2014 2.710 2.710 2.650 2.680 270,991 -0.05(-1.83%)
Sep 12, 2014 2.790 2.810 2.705 2.730 280,614 -0.07(-2.50%)
Sep 11, 2014 2.730 2.810 2.730 2.800 227,773 +0.04(+1.45%)
Sep 10, 2014 2.760 2.810 2.700 2.760 239,638 +0.01(+0.36%)
Sep 09, 2014 2.860 2.920 2.750 2.750 579,251 -0.14(-4.84%)
Sep 08, 2014 3.030 3.030 2.870 2.890 616,308 -0.11(-3.67%)
Sep 05, 2014 2.810 3.020 2.750 3.000 958,122 +0.12(+4.17%)
Sep 04, 2014 2.980 3.030 2.940 2.880 664,885 -0.09(-3.03%)
Sep 03, 2014 3.170 3.170 2.970 2.970 433,290 -0.18(-5.71%)
Sep 02, 2014 3.330 3.370 3.010 3.150 1,303,006 -0.15(-4.55%)
Aug 29, 2014 3.300 3.300 3.300 0 +0.33(+11.11%)
Aug 28, 2014 2.940 3.120 2.890 2.970 334,197 +0.00(+0.00%)
Aug 27, 2014 2.990 3.120 2.970 2.970 395,886 +0.00(+0.00%)
Aug 26, 2014 2.820 2.991 2.820 2.970 260,280 +0.15(+5.32%)
Aug 25, 2014 2.920 2.980 2.800 2.820 283,377 -0.10(-3.42%)
Aug 22, 2014 2.990 2.990 2.850 2.920 310,082 -0.09(-2.99%)
Aug 21, 2014 2.880 3.040 2.790 3.010 464,276 +0.14(+4.88%)
Aug 20, 2014 2.710 2.880 2.710 2.870 438,123 +0.16(+5.90%)
Aug 19, 2014 2.620 2.720 2.610 2.710 320,145 +0.07(+2.65%)
Aug 18, 2014 2.780 2.870 2.620 2.640 808,301 -0.09(-3.30%)
Aug 15, 2014 2.790 2.840 2.700 2.730 650,873 -0.12(-4.21%)
Aug 14, 2014 2.820 2.890 2.820 2.850 154,853 +0.04(+1.42%)
Aug 13, 2014 2.820 2.880 2.790 2.810 252,481 -0.02(-0.71%)
Aug 12, 2014 2.850 2.950 2.825 2.830 245,154 -0.01(-0.35%)
Aug 11, 2014 2.870 2.900 2.830 2.840 282,506 -0.02(-0.70%)
Aug 08, 2014 2.830 2.890 2.830 2.860 186,200 +0.02(+0.70%)
Aug 07, 2014 2.860 2.890 2.830 2.840 121,359 -0.02(-0.70%)
Aug 06, 2014 2.810 2.910 2.810 2.860 278,673 +0.04(+1.42%)
Aug 05, 2014 2.810 2.850 2.790 2.820 157,947 -0.01(-0.35%)
Aug 04, 2014 2.820 2.860 2.780 2.830 257,998 +0.04(+1.43%)
Aug 01, 2014 2.820 2.870 2.780 2.790 357,449 -0.02(-0.71%)
Jul 31, 2014 2.850 2.900 2.790 2.810 265,113 -0.05(-1.75%)
Jul 30, 2014 2.860 2.890 2.815 2.860 273,682 +0.03(+1.06%)
Jul 29, 2014 2.850 2.910 2.820 2.830 229,196 +0.00(+0.00%)
Jul 28, 2014 2.800 2.870 2.800 2.830 275,861 +0.02(+0.71%)
Jul 25, 2014 2.890 2.890 2.800 2.810 388,510 -0.11(-3.77%)
Jul 24, 2014 2.930 2.990 2.900 2.920 252,949 +0.00(+0.00%)
Jul 23, 2014 2.840 2.950 2.800 2.920 697,457 +0.09(+3.18%)
Jul 22, 2014 2.920 2.950 2.820 2.830 320,588 -0.09(-3.08%)
Jul 21, 2014 2.960 3.000 2.890 2.920 341,953 -0.06(-2.01%)
Jul 18, 2014 2.930 3.000 2.910 2.980 350,975 +0.04(+1.36%)
Jul 17, 2014 2.910 2.970 2.900 2.940 596,959 +0.00(+0.00%)
Jul 16, 2014 3.000 3.000 2.930 2.940 602,607 -0.05(-1.67%)
Jul 15, 2014 3.140 3.150 2.970 2.990 854,870 -0.13(-4.17%)
Jul 14, 2014 2.890 3.200 2.830 3.120 1,178,582 +0.26(+9.09%)
Jul 11, 2014 2.810 2.910 2.810 2.860 634,558 +0.03(+1.06%)
Jul 10, 2014 2.900 2.922 2.775 2.830 968,201 -0.12(-4.07%)
Jul 09, 2014 3.020 3.130 2.930 2.950 578,351 -0.05(-1.67%)
Jul 08, 2014 3.100 3.160 2.985 3.000 972,092 -0.12(-3.85%)
Jul 07, 2014 3.160 3.200 3.100 3.120 295,178 -0.03(-0.95%)
Jul 03, 2014 3.150 3.150 3.150 0 -0.01(-0.32%)
Jul 02, 2014 3.110 3.180 3.050 3.160 649,899 +0.06(+1.94%)
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