FinancialContent is the trusted provider of stock market information to the media industry.
BEBE STORES (NQ: BEBE)
0.3531 USD  +0.0131 (+3.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2016 0.3328 0.3602 0.3256 0.3531 250,833 +0.01(+3.85%)
May 26, 2016 0.3415 0.3562 0.3320 0.3400 241,007 -0.01(-2.16%)
May 25, 2016 0.3500 0.3600 0.3400 0.3475 192,677 -0.00(-0.52%)
May 24, 2016 0.3599 0.3609 0.3401 0.3493 126,340 -0.00(-0.26%)
May 23, 2016 0.3599 0.3600 0.3400 0.3502 132,949 -0.01(-2.67%)
May 20, 2016 0.3600 0.3600 0.3300 0.3598 226,894 +0.01(+3.30%)
May 19, 2016 0.3600 0.3600 0.3425 0.3483 94,241 -0.01(-3.25%)
May 18, 2016 0.3458 0.3701 0.3440 0.3600 144,060 +0.01(+2.86%)
May 17, 2016 0.3600 0.3800 0.3426 0.3500 215,744 -0.01(-1.55%)
May 16, 2016 0.3600 0.3680 0.3425 0.3555 69,227 +0.01(+1.57%)
May 13, 2016 0.3500 0.3680 0.3375 0.3500 208,044 +0.01(+3.61%)
May 12, 2016 0.3500 0.3785 0.3370 0.3378 223,861 -0.01(-3.49%)
May 11, 2016 0.3665 0.4000 0.3251 0.3500 594,732 -0.03(-8.66%)
May 10, 2016 0.3650 0.3987 0.3650 0.3832 295,090 +0.01(+4.02%)
May 09, 2016 0.3900 0.4400 0.3600 0.3684 818,264 -0.01(-3.05%)
May 06, 2016 0.5500 0.5795 0.3400 0.3800 1,956,702 -0.17(-30.91%)
May 05, 2016 0.5670 0.5799 0.5500 0.5500 101,901 -0.00(-0.15%)
May 04, 2016 0.5800 0.5990 0.5400 0.5508 171,323 -0.01(-1.64%)
May 03, 2016 0.5170 0.5700 0.5170 0.5600 815,986 +0.04(+7.16%)
May 02, 2016 0.5700 0.5781 0.5170 0.5226 233,675 -0.04(-7.14%)
Apr 29, 2016 0.5630 0.5900 0.5321 0.5628 239,980 -0.02(-2.61%)
Apr 28, 2016 0.5960 0.5960 0.5779 0.5779 78,636 -0.01(-2.05%)
Apr 27, 2016 0.6000 0.6000 0.5800 0.5900 58,266 -0.01(-1.29%)
Apr 26, 2016 0.5900 0.6200 0.5898 0.5977 396,304 +0.01(+1.63%)
Apr 25, 2016 0.5984 0.5984 0.5822 0.5881 45,616 -0.01(-1.52%)
Apr 22, 2016 0.6000 0.6179 0.5950 0.5972 195,291 -0.00(-0.47%)
Apr 21, 2016 0.6000 0.6195 0.5900 0.6000 112,693 +0.00(+0.03%)
Apr 20, 2016 0.6100 0.6199 0.5900 0.5998 127,743 -0.02(-2.57%)
Apr 19, 2016 0.6101 0.6400 0.6100 0.6156 129,981 +0.01(+0.90%)
Apr 18, 2016 0.5800 0.6280 0.5800 0.6101 245,909 +0.04(+7.83%)
Apr 15, 2016 0.5700 0.5950 0.5520 0.5658 114,888 -0.02(-2.90%)
Apr 14, 2016 0.6200 0.6382 0.5630 0.5827 262,384 -0.03(-4.48%)
Apr 13, 2016 0.5660 0.6100 0.5631 0.6100 168,828 +0.02(+3.97%)
Apr 12, 2016 0.5600 0.6200 0.5600 0.5867 61,557 +0.02(+4.25%)
Apr 11, 2016 0.6040 0.6200 0.5600 0.5628 203,599 -0.04(-6.25%)
Apr 08, 2016 0.6000 0.6200 0.6000 0.6003 117,305 -0.00(-0.41%)
Apr 07, 2016 0.5990 0.6200 0.5990 0.6028 72,682 -0.02(-2.77%)
Apr 06, 2016 0.5700 0.6398 0.5700 0.6200 259,918 +0.06(+10.71%)
Apr 05, 2016 0.5500 0.5719 0.5500 0.5600 748,084 +0.01(+1.78%)
Apr 04, 2016 0.5228 0.5700 0.5199 0.5502 970,322 -0.00(-0.09%)
Apr 01, 2016 0.5500 0.5800 0.5300 0.5507 161,897 +0.00(+0.16%)
Mar 31, 2016 0.5700 0.5799 0.5301 0.5498 174,265 -0.02(-2.72%)
Mar 30, 2016 0.5600 0.5759 0.5550 0.5652 440,947 +0.01(+2.13%)
Mar 29, 2016 0.5500 0.5535 0.5325 0.5534 164,204 +0.02(+3.00%)
Mar 28, 2016 0.5400 0.5495 0.5340 0.5373 84,728 -0.00(-0.20%)
Mar 24, 2016 0.5384 0.5384 0.5384 0 +0.02(+3.30%)
Mar 23, 2016 0.5100 0.5801 0.5000 0.5212 419,122 +0.00(+0.19%)
Mar 22, 2016 0.5000 0.5202 0.4800 0.5202 302,132 +0.00(+0.13%)
Mar 21, 2016 0.5000 0.5257 0.4901 0.5195 269,918 -0.01(-1.18%)
Mar 18, 2016 0.6471 0.6564 0.5257 0.5257 963,943 -0.10(-15.43%)
Mar 17, 2016 0.6100 0.6350 0.6000 0.6216 262,777 +0.00(+0.27%)
Mar 16, 2016 0.6100 0.6478 0.6000 0.6199 157,676 -0.00(-0.03%)
Mar 15, 2016 0.6100 0.6697 0.6100 0.6201 136,408 -0.02(-3.11%)
Mar 14, 2016 0.6000 0.6700 0.6000 0.6400 302,729 +0.00(+0.06%)
Mar 11, 2016 0.6200 0.6816 0.6000 0.6396 232,314 +0.02(+3.14%)
Mar 10, 2016 0.7000 0.7000 0.6200 0.6201 383,485 -0.05(-7.90%)
Mar 09, 2016 0.6500 0.7880 0.6404 0.6733 684,180 +0.03(+4.65%)
Mar 08, 2016 0.7592 0.7900 0.6434 0.6434 866,269 -0.09(-11.86%)
Mar 07, 2016 0.4831 0.7600 0.4629 0.7300 2,030,394 +0.26(+55.29%)
Mar 04, 2016 0.4800 0.4986 0.4583 0.4701 669,237 +0.00(+0.11%)
Mar 03, 2016 0.4500 0.4751 0.4500 0.4696 402,981 +0.00(+0.73%)
Mar 02, 2016 0.4600 0.4708 0.4400 0.4662 293,594 +0.01(+1.37%)
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