FinancialContent is the trusted provider of stock market information to the media industry.
Bebe Stores, Inc. (NQ: BEBE)
0.3710 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 0.3984 0.3984 0.2900 0.3202 1,504,358 -0.07(-17.09%)
Jan 29, 2016 0.4125 0.4125 0.3690 0.3862 317,123 +0.01(+2.28%)
Jan 28, 2016 0.3900 0.4100 0.3722 0.3776 171,767 -0.00(-0.92%)
Jan 27, 2016 0.3900 0.3900 0.3810 0.3811 78,093 -0.01(-1.93%)
Jan 26, 2016 0.3900 0.3900 0.3800 0.3886 482,898 +0.01(+2.13%)
Jan 25, 2016 0.4100 0.4229 0.3801 0.3805 178,967 -0.01(-2.93%)
Jan 22, 2016 0.3900 0.4050 0.3800 0.3920 599,095 +0.01(+2.06%)
Jan 21, 2016 0.4180 0.4280 0.3700 0.3841 326,313 -0.03(-7.07%)
Jan 20, 2016 0.4200 0.4490 0.3857 0.4133 236,662 -0.02(-4.77%)
Jan 19, 2016 0.4500 0.4750 0.4300 0.4340 130,201 +0.01(+3.33%)
Jan 15, 2016 0.4200 0.4200 0.4200 0 -0.01(-2.30%)
Jan 14, 2016 0.4500 0.4800 0.4000 0.4299 250,726 -0.01(-2.30%)
Jan 13, 2016 0.4400 0.4800 0.4400 0.4400 180,045 -0.01(-2.27%)
Jan 12, 2016 0.4700 0.4994 0.4500 0.4502 199,653 -0.01(-2.15%)
Jan 11, 2016 0.4690 0.4870 0.4500 0.4601 191,049 +0.00(+0.00%)
Jan 08, 2016 0.4800 0.5400 0.4526 0.4601 306,380 -0.02(-4.17%)
Jan 07, 2016 0.5100 0.5198 0.4800 0.4801 433,320 -0.03(-5.88%)
Jan 06, 2016 0.5365 0.5698 0.5100 0.5101 246,855 -0.04(-6.58%)
Jan 05, 2016 0.5600 0.5800 0.5300 0.5460 181,372 -0.01(-1.80%)
Jan 04, 2016 0.5700 0.5900 0.5308 0.5560 242,955 -0.01(-1.59%)
Dec 31, 2015 0.5650 0.5650 0.5650 0 -0.02(-3.37%)
Dec 30, 2015 0.5500 0.5975 0.5500 0.5847 670,294 +0.03(+6.31%)
Dec 29, 2015 0.5500 0.5618 0.5230 0.5500 667,219 +0.01(+1.85%)
Dec 28, 2015 0.5610 0.5697 0.5230 0.5400 289,065 -0.01(-2.51%)
Dec 24, 2015 0.5539 0.5539 0.5539 0 +0.00(+0.47%)
Dec 23, 2015 0.5700 0.5840 0.5277 0.5513 576,987 -0.02(-3.28%)
Dec 22, 2015 0.5795 0.5850 0.5501 0.5700 207,048 +0.02(+3.28%)
Dec 21, 2015 0.5800 0.5897 0.5464 0.5519 320,894 -0.02(-4.12%)
Dec 18, 2015 0.5900 0.5978 0.5400 0.5756 210,703 -0.02(-2.80%)
Dec 17, 2015 0.5800 0.6000 0.5800 0.5922 125,895 +0.00(+0.39%)
Dec 16, 2015 0.5200 0.6141 0.5200 0.5899 866,206 +0.06(+11.64%)
Dec 15, 2015 0.5400 0.5700 0.4832 0.5284 1,049,318 -0.02(-3.94%)
Dec 14, 2015 0.5600 0.5998 0.5490 0.5501 758,602 -0.05(-8.41%)
Dec 11, 2015 0.5800 0.6200 0.5400 0.6006 839,682 -0.01(-1.10%)
Dec 10, 2015 0.6430 0.6441 0.5800 0.6073 806,802 -0.03(-4.00%)
Dec 09, 2015 0.4798 0.6700 0.4650 0.6326 2,702,124 +0.15(+32.07%)
Dec 08, 2015 0.4412 0.4850 0.4400 0.4790 452,764 +0.01(+2.02%)
Dec 07, 2015 0.4490 0.4890 0.4301 0.4695 1,027,361 +0.03(+5.77%)
Dec 04, 2015 0.4310 0.4490 0.4260 0.4439 607,666 +0.00(+0.86%)
Dec 03, 2015 0.4590 0.4700 0.4300 0.4401 448,753 -0.01(-3.00%)
Dec 02, 2015 0.4700 0.4700 0.4400 0.4537 684,559 -0.01(-2.47%)
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More