Bebe Stores, Inc. (NQ: BEBE)
2.180 USD  +0.040 (+1.87%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 2.140 2.200 2.125 2.180 266,295 +0.04(+1.87%)
Oct 17, 2014 2.120 2.140 343,580 -0.18(-7.76%)
Oct 16, 2014 2.340 2.400 2.340 2.320 276,293 -0.05(-2.11%)
Oct 15, 2014 2.250 2.400 2.022 2.370 421,187 +0.10(+4.41%)
Oct 14, 2014 2.150 2.300 2.150 2.270 222,484 +0.14(+6.57%)
Oct 13, 2014 2.030 2.180 2.030 2.130 192,431 +0.08(+3.90%)
Oct 10, 2014 2.010 2.160 2.000 2.050 472,146 +0.02(+0.99%)
Oct 09, 2014 2.110 2.160 2.020 2.030 419,795 -0.10(-4.69%)
Oct 08, 2014 2.170 2.230 2.100 2.130 392,981 -0.05(-2.29%)
Oct 07, 2014 2.240 2.240 2.130 2.180 536,071 -0.09(-3.96%)
Oct 06, 2014 2.340 2.340 2.210 2.270 176,552 -0.07(-2.99%)
Oct 03, 2014 2.330 2.390 2.250 2.340 164,213 +0.03(+1.30%)
Oct 02, 2014 2.260 2.320 2.220 2.310 230,285 +0.04(+1.76%)
Oct 01, 2014 2.310 2.380 2.260 2.270 248,753 -0.05(-2.16%)
Sep 30, 2014 2.390 2.390 2.280 2.320 539,227 -0.06(-2.52%)
Sep 29, 2014 2.400 2.400 2.320 2.380 192,356 +0.02(+0.85%)
Sep 26, 2014 2.370 2.430 2.320 2.360 190,601 -0.02(-0.84%)
Sep 25, 2014 2.410 2.440 2.360 2.380 303,174 -0.03(-1.24%)
Sep 24, 2014 2.460 2.500 2.310 2.410 621,746 -0.05(-2.03%)
Sep 23, 2014 2.520 2.590 2.460 2.460 342,336 -0.05(-1.99%)
Sep 22, 2014 2.650 2.720 2.480 2.510 555,923 -0.17(-6.34%)
Sep 19, 2014 2.690 2.730 2.580 2.680 836,690 +0.01(+0.37%)
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%)
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