FinancialContent is the trusted provider of stock market information to the media industry.
Bebe Stores, Inc. (NQ: BEBE)
3.030 USD  +0.330 (+12.22%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2.310 2.330 2.270 2.310 193,954 +0.02(+0.87%)
Oct 31, 2014 2.340 2.350 2.250 2.290 222,073 +0.00(+0.00%)
Oct 30, 2014 2.300 2.330 2.240 2.290 148,223 -0.01(-0.43%)
Oct 29, 2014 2.230 2.280 2.230 2.300 208,116 +0.06(+2.68%)
Oct 28, 2014 2.180 2.240 2.130 2.240 208,102 +0.06(+2.75%)
Oct 27, 2014 2.110 2.220 2.130 2.180 149,129 +0.05(+2.35%)
Oct 24, 2014 2.200 2.250 2.100 2.130 145,580 -0.06(-2.74%)
Oct 23, 2014 2.140 2.270 2.130 2.190 105,277 +0.06(+2.82%)
Oct 22, 2014 2.190 2.130 126,973 -0.01(-0.47%)
Oct 21, 2014 2.180 2.190 2.140 2.140 146,073 -0.04(-1.83%)
Oct 20, 2014 2.140 2.200 2.125 2.180 266,295 +0.04(+1.87%)
Oct 17, 2014 2.120 2.140 343,580 -0.18(-7.76%)
Oct 16, 2014 2.340 2.400 2.340 2.320 276,293 -0.05(-2.11%)
Oct 15, 2014 2.250 2.400 2.022 2.370 421,187 +0.10(+4.41%)
Oct 14, 2014 2.150 2.300 2.150 2.270 222,484 +0.14(+6.57%)
Oct 13, 2014 2.030 2.180 2.030 2.130 192,431 +0.08(+3.90%)
Oct 10, 2014 2.010 2.160 2.000 2.050 472,146 +0.02(+0.99%)
Oct 09, 2014 2.110 2.160 2.020 2.030 419,795 -0.10(-4.69%)
Oct 08, 2014 2.170 2.230 2.100 2.130 392,981 -0.05(-2.29%)
Oct 07, 2014 2.240 2.240 2.130 2.180 536,071 -0.09(-3.96%)
Oct 06, 2014 2.340 2.340 2.210 2.270 176,552 -0.07(-2.99%)
Oct 03, 2014 2.330 2.390 2.250 2.340 164,213 +0.03(+1.30%)
Oct 02, 2014 2.260 2.320 2.220 2.310 230,285 +0.04(+1.76%)
Oct 01, 2014 2.310 2.380 2.260 2.270 248,753 -0.05(-2.16%)
Sep 30, 2014 2.390 2.390 2.280 2.320 539,227 -0.06(-2.52%)
Sep 29, 2014 2.400 2.400 2.320 2.380 192,356 +0.02(+0.85%)
Sep 26, 2014 2.370 2.430 2.320 2.360 190,601 -0.02(-0.84%)
Sep 25, 2014 2.410 2.440 2.360 2.380 303,174 -0.03(-1.24%)
Sep 24, 2014 2.460 2.500 2.310 2.410 621,746 -0.05(-2.03%)
Sep 23, 2014 2.520 2.590 2.460 2.460 342,336 -0.05(-1.99%)
Sep 22, 2014 2.650 2.720 2.480 2.510 555,923 -0.17(-6.34%)
Sep 19, 2014 2.690 2.730 2.580 2.680 836,690 +0.01(+0.37%)
Sep 18, 2014 2.670 2.740 2.650 2.670 328,338 +0.03(+1.14%)
Sep 17, 2014 2.660 2.700 2.630 2.640 161,944 -0.01(-0.38%)
Sep 16, 2014 2.680 2.710 2.650 2.650 315,765 -0.03(-1.12%)
Sep 15, 2014 2.710 2.710 2.650 2.680 270,991 -0.05(-1.83%)
Sep 12, 2014 2.790 2.810 2.705 2.730 280,614 -0.07(-2.50%)
Sep 11, 2014 2.730 2.810 2.730 2.800 227,773 +0.04(+1.45%)
Sep 10, 2014 2.760 2.810 2.700 2.760 239,638 +0.01(+0.36%)
Sep 09, 2014 2.860 2.920 2.750 2.750 579,251 -0.14(-4.84%)
Sep 08, 2014 3.030 3.030 2.870 2.890 616,308 -0.11(-3.67%)
Sep 05, 2014 2.810 3.020 2.750 3.000 958,122 +0.12(+4.17%)
Sep 04, 2014 2.980 3.030 2.940 2.880 664,885 -0.09(-3.03%)
Sep 03, 2014 3.170 3.170 2.970 2.970 433,290 -0.18(-5.71%)
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