FinancialContent is the trusted provider of stock market information to the media industry.
Bebe Stores, Inc. (NQ: BEBE)
2.930 USD  -0.040 (-1.35%)
Streaming Delayed Price  /  Updated: 11:00 AM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 3.080 3.105 3.030 3.100 1,184,473 +0.05(+1.64%)
Jun 30, 2014 3.050 3.100 3.010 3.050 1,006,078 -0.10(-3.17%)
Jun 27, 2014 3.110 3.170 3.090 3.150 1,245,616 +0.02(+0.64%)
Jun 26, 2014 3.220 3.220 3.070 3.130 602,536 -0.09(-2.80%)
Jun 25, 2014 3.270 3.280 3.200 3.220 403,881 -0.07(-2.13%)
Jun 24, 2014 3.340 3.360 3.280 3.290 365,329 -0.04(-1.20%)
Jun 23, 2014 3.370 3.420 3.330 3.330 346,998 -0.05(-1.48%)
Jun 20, 2014 3.470 3.470 3.360 3.380 349,023 -0.03(-0.73%)
Jun 19, 2014 3.350 3.520 3.310 3.405 568,655 +0.05(+1.34%)
Jun 18, 2014 3.370 3.410 3.290 3.360 537,213 +0.01(+0.30%)
Jun 17, 2014 3.290 3.410 3.270 3.350 811,403 +0.04(+1.21%)
Jun 16, 2014 3.320 3.410 3.310 3.310 923,559 -0.04(-1.19%)
Jun 13, 2014 3.280 3.390 3.225 3.350 701,287 +0.05(+1.52%)
Jun 12, 2014 3.320 3.380 3.250 3.300 934,494 -0.06(-1.79%)
Jun 11, 2014 3.340 3.420 3.340 3.360 460,125 -0.04(-1.18%)
Jun 10, 2014 3.330 3.410 3.330 3.400 465,072 +0.09(+2.72%)
Jun 06, 2014 3.310 3.350 3.290 3.310 799,545 +0.03(+0.91%)
Jun 05, 2014 3.390 3.410 3.280 3.280 1,028,162 -0.12(-3.53%)
Jun 04, 2014 3.430 3.440 3.345 3.400 312,433 -0.05(-1.45%)
Jun 03, 2014 3.390 3.480 3.270 3.450 568,843 +0.06(+1.77%)
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