Bebe Stores, Inc. (NQ: BEBE)
3.730 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:00 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 3.290 3.770 3.270 3.730 1,415,173 +0.42(+12.69%)
Jan 26, 2015 3.270 3.390 3.240 3.310 874,434 +0.06(+1.85%)
Jan 23, 2015 3.230 3.390 3.010 3.250 1,541,724 +0.03(+0.93%)
Jan 22, 2015 3.250 3.250 3.170 3.220 749,875 +0.02(+0.63%)
Jan 21, 2015 3.280 3.320 3.150 3.200 551,902 -0.06(-1.84%)
Jan 20, 2015 3.120 3.450 3.100 3.260 1,119,005 +0.17(+5.50%)
Jan 16, 2015 3.010 3.150 2.940 3.090 672,515 +0.08(+2.66%)
Jan 15, 2015 3.000 3.010 855,949 -0.25(-7.67%)
Jan 14, 2015 3.050 3.320 3.030 3.260 2,336,611 +0.28(+9.40%)
Jan 13, 2015 2.980 2,723,362 +0.50(+20.16%)
Jan 12, 2015 2.380 2.500 2.350 2.480 287,488 +0.11(+4.64%)
Jan 09, 2015 2.480 2.480 2.313 2.370 319,314 -0.12(-4.82%)
Jan 08, 2015 2.540 2.600 2.450 2.490 635,255 +0.04(+1.63%)
Jan 07, 2015 2.230 2.465 2.230 2.450 473,671 +0.22(+9.87%)
Jan 06, 2015 2.310 2.320 2.187 2.230 248,840 -0.07(-3.04%)
Jan 05, 2015 2.240 2.340 2.170 2.300 370,857 +0.08(+3.60%)
Jan 02, 2015 2.210 2.250 2.150 2.220 270,433 +0.03(+1.37%)
Dec 31, 2014 2.190 2.190 2.190 0 -0.05(-2.23%)
Dec 30, 2014 2.140 2.280 2.020 2.240 1,543,057 +0.10(+4.67%)
Dec 29, 2014 2.370 2.440 2.060 2.140 1,628,489 -0.16(-6.96%)
Dec 26, 2014 2.540 2.560 2.260 2.300 911,508 -0.18(-7.26%)
Dec 24, 2014 2.480 2.480 2.480 0 -0.15(-5.70%)
Dec 23, 2014 2.660 2.725 2.620 2.630 302,195 -0.01(-0.38%)
Dec 22, 2014 2.710 2.770 2.630 2.640 260,517 -0.08(-2.94%)
Dec 19, 2014 2.660 2.730 2.610 2.720 400,220 +0.07(+2.64%)
Dec 18, 2014 2.700 2.700 2.620 2.650 244,585 -0.03(-1.12%)
Dec 17, 2014 2.630 2.690 2.600 2.680 307,351 +0.04(+1.52%)
Dec 16, 2014 2.740 2.640 361,257 +0.08(+3.13%)
Dec 15, 2014 2.620 2.775 2.500 2.560 490,939 -0.09(-3.40%)
Dec 12, 2014 2.580 2.680 2.540 2.650 235,503 +0.05(+1.92%)
Dec 11, 2014 2.580 2.700 2.560 2.600 302,245 -0.01(-0.38%)
Dec 10, 2014 2.640 2.850 2.600 2.610 369,915 -0.07(-2.61%)
Dec 09, 2014 2.600 2.750 2.590 2.680 446,208 +0.07(+2.68%)
Dec 08, 2014 2.770 2.770 2.610 2.610 281,256 -0.17(-6.12%)
Dec 05, 2014 2.720 2.830 2.690 2.780 259,223 +0.05(+1.83%)
Dec 04, 2014 2.730 2.740 2.520 2.730 810,590 -0.01(-0.36%)
Dec 03, 2014 2.660 2.800 2.640 2.740 305,743 +0.09(+3.40%)
Dec 02, 2014 2.840 2.900 2.628 2.650 1,023,269 -0.19(-6.69%)
Dec 01, 2014 3.020 3.020 2.810 2.840 520,355 -0.18(-5.96%)
Nov 28, 2014 3.170 3.170 2.980 3.020 449,109 -0.06(-1.95%)
Nov 26, 2014 3.080 3.080 3.080 0 +0.05(+1.65%)
Nov 25, 2014 2.720 3.050 2.700 3.030 1,925,055 +0.33(+12.22%)
Nov 24, 2014 2.580 2.720 2.550 2.700 380,993 +0.13(+5.06%)
Nov 21, 2014 2.650 2.670 2.540 2.570 153,174 -0.05(-1.91%)
Nov 20, 2014 2.500 2.640 2.500 2.620 277,356 +0.10(+3.97%)
Nov 19, 2014 2.580 2.640 2.500 2.520 242,285 -0.05(-1.95%)
Nov 18, 2014 2.570 2.640 2.560 2.570 276,285 -0.01(-0.39%)
Nov 17, 2014 2.620 2.730 2.580 2.580 555,303 -0.02(-0.77%)
Nov 14, 2014 2.400 2.630 2.360 2.600 504,214 +0.21(+8.79%)
Nov 13, 2014 2.490 2.490 2.360 2.390 390,255 -0.08(-3.24%)
Nov 12, 2014 2.370 2.480 2.370 2.470 221,125 +0.04(+1.65%)
Nov 11, 2014 2.390 2.480 2.250 2.430 321,297 +0.05(+2.10%)
Nov 10, 2014 2.430 2.490 2.330 2.380 551,480 -0.02(-0.83%)
Nov 07, 2014 2.400 2.430 2.230 2.400 682,836 +0.20(+9.09%)
Nov 06, 2014 2.290 2.300 2.120 2.200 411,124 -0.09(-3.93%)
Nov 05, 2014 2.250 2.320 2.229 2.290 137,789 +0.04(+1.78%)
Nov 04, 2014 2.320 2.360 2.200 2.250 208,272 -0.06(-2.60%)
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