FinancialContent is the trusted provider of stock market information to the media industry.
Bebe Stores, Inc. (NQ: BEBE)
2.790 USD  -0.030 (-1.06%)
Streaming Delayed Price  /  Updated: 1:30 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 2.840 2.860 2.740 2.820 260,129 -0.01(-0.35%)
May 20, 2015 2.820 2.890 2.770 2.830 211,366 +0.00(+0.00%)
May 19, 2015 2.900 2.910 2.750 2.830 749,496 -0.07(-2.41%)
May 18, 2015 2.850 2.940 2.810 2.900 288,744 +0.05(+1.75%)
May 15, 2015 2.910 2.930 2.845 2.850 338,762 -0.05(-1.72%)
May 14, 2015 2.910 3.010 2.830 2.900 334,995 +0.01(+0.35%)
May 13, 2015 2.900 2.970 2.820 2.890 220,555 -0.02(-0.69%)
May 12, 2015 2.970 2.970 2.820 2.910 556,670 -0.05(-1.69%)
May 11, 2015 2.930 3.030 2.910 2.960 218,451 +0.05(+1.72%)
May 08, 2015 3.240 3.240 2.900 2.910 1,137,702 -0.51(-14.91%)
May 07, 2015 3.250 3.420 3.250 3.420 284,134 +0.14(+4.27%)
May 06, 2015 3.330 3.330 3.230 3.280 106,095 -0.02(-0.61%)
May 05, 2015 3.200 3.310 3.190 3.300 314,878 +0.09(+2.80%)
May 04, 2015 3.260 3.260 3.200 3.210 165,851 -0.03(-0.93%)
May 01, 2015 3.300 3.370 3.200 3.240 164,842 -0.07(-2.11%)
Apr 30, 2015 3.400 3.410 3.300 3.310 160,445 -0.09(-2.65%)
Apr 29, 2015 3.400 3.440 3.360 3.400 334,101 +0.00(+0.00%)
Apr 28, 2015 3.410 3.440 3.380 3.400 239,965 +0.00(+0.00%)
Apr 27, 2015 3.360 3.420 3.320 3.400 199,825 +0.06(+1.80%)
Apr 24, 2015 3.350 3.390 3.270 3.340 130,834 +0.01(+0.30%)
Apr 23, 2015 3.260 3.340 3.220 3.330 192,757 +0.07(+2.15%)
Apr 22, 2015 3.290 3.290 3.170 3.260 109,265 -0.05(-1.51%)
Apr 21, 2015 3.350 3.360 3.270 3.310 74,866 +0.00(+0.00%)
Apr 20, 2015 3.230 3.370 3.220 3.310 119,884 +0.11(+3.44%)
Apr 17, 2015 3.430 3.460 3.150 3.200 541,226 -0.25(-7.25%)
Apr 16, 2015 3.510 3.520 3.440 3.450 230,277 -0.07(-1.99%)
Apr 15, 2015 3.470 3.560 3.470 3.520 206,341 +0.07(+2.03%)
Apr 14, 2015 3.500 3.500 3.410 3.450 121,168 -0.05(-1.43%)
Apr 13, 2015 3.460 3.520 3.420 3.500 72,280 +0.03(+0.86%)
Apr 10, 2015 3.520 3.580 3.460 3.470 75,266 -0.02(-0.57%)
Apr 09, 2015 3.540 3.580 3.450 3.490 160,613 -0.07(-1.97%)
Apr 08, 2015 3.460 3.590 3.460 3.560 162,232 +0.10(+2.89%)
Apr 07, 2015 3.500 3.515 3.380 3.460 218,163 -0.05(-1.42%)
Apr 06, 2015 3.490 3.634 3.480 3.510 146,580 -0.03(-0.85%)
Apr 02, 2015 3.540 3.540 3.540 0 -0.11(-3.01%)
Apr 01, 2015 3.590 3.660 3.505 3.650 179,957 +0.02(+0.55%)
Mar 31, 2015 3.660 3.890 3.620 3.630 152,761 -0.02(-0.55%)
Mar 30, 2015 3.630 3.690 3.590 3.650 118,868 +0.02(+0.55%)
Mar 27, 2015 3.610 3.700 3.560 3.630 193,600 +0.01(+0.28%)
Mar 26, 2015 3.740 3.788 3.580 3.620 283,604 -0.15(-3.98%)
Mar 25, 2015 3.750 3.840 3.680 3.770 439,653 +0.01(+0.27%)
Mar 24, 2015 3.490 3.850 3.490 3.760 438,657 +0.27(+7.74%)
Mar 23, 2015 3.500 3.610 3.450 3.490 244,256 -0.04(-1.13%)
Mar 20, 2015 3.650 3.650 3.437 3.530 403,400 -0.09(-2.49%)
Mar 19, 2015 3.330 3.620 3.260 3.620 289,444 +0.30(+9.04%)
Mar 18, 2015 3.210 3.400 3.100 3.320 350,362 +0.10(+3.11%)
Mar 17, 2015 3.320 3.370 3.200 3.220 321,954 -0.11(-3.30%)
Mar 16, 2015 3.450 3.460 3.310 3.330 221,641 -0.08(-2.35%)
Mar 13, 2015 3.480 3.510 3.340 3.410 277,804 -0.10(-2.85%)
Mar 12, 2015 3.360 3.530 3.350 3.510 213,800 +0.19(+5.72%)
Mar 11, 2015 3.400 3.480 3.310 3.320 339,392 -0.10(-2.92%)
Mar 10, 2015 3.410 3.460 3.360 3.420 182,846 -0.04(-1.16%)
Mar 09, 2015 3.310 3.510 3.310 3.460 263,815 +0.15(+4.53%)
Mar 06, 2015 3.310 3.310 367,327 -0.11(-3.22%)
Mar 05, 2015 3.510 3.580 3.420 3.420 413,133 -0.06(-1.72%)
Mar 04, 2015 3.570 3.480 3.480 309,725 -0.06(-1.69%)
Mar 03, 2015 3.535 3.540 240,689 -0.07(-1.94%)
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