Bebe Stores Inc (OP: BEBE )
2.220
-0.430
(-16.23%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 2.430 | 46 | -0.06(-2.41%) | |||
| Mar 22, 2024 | 2.490 | 0 | +0.06(+2.47%) | |||
| Mar 21, 2024 | 2.430 | 2.430 | 2.423 | 2.430 | 300 | +0.00(+0.00%) |
| Mar 20, 2024 | 2.430 | 2.430 | 2.430 | 2.430 | 141 | +0.01(+0.21%) |
| Mar 18, 2024 | 2.425 | 0 | -0.01(-0.21%) | |||
| Mar 15, 2024 | 2.460 | 2.460 | 2.430 | 2.430 | 5,092 | -0.06(-2.41%) |
| Mar 14, 2024 | 2.610 | 2.620 | 2.420 | 2.490 | 7,283 | -0.41(-14.14%) |
| Mar 13, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | -0.25(-7.94%) |
| Mar 12, 2024 | 2.900 | 3.150 | 2.900 | 3.150 | 486 | +0.56(+21.86%) |
| Mar 06, 2024 | 2.585 | 30 | +0.23(+9.53%) | |||
| Mar 05, 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 210 | -0.04(-1.67%) |
| Feb 26, 2024 | 2.400 | 109 | +0.00(+0.00%) | |||
| Feb 23, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 20,392 | -0.30(-11.11%) |
| Feb 22, 2024 | 2.400 | 2.700 | 2.400 | 2.700 | 23,302 | +0.30(+12.50%) |
| Feb 21, 2024 | 2.400 | 2.400 | 2.390 | 2.400 | 4,779 | +0.00(+0.00%) |
| Feb 20, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 5,000 | +0.00(+0.00%) |
| Feb 16, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 5,076 | -0.40(-14.29%) |
| Feb 15, 2024 | 2.600 | 2.800 | 2.590 | 2.800 | 6,623 | -0.19(-6.35%) |
| Feb 09, 2024 | 2.990 | 3 | +0.42(+16.46%) | |||
| Feb 08, 2024 | 2.517 | 2.567 | 2.517 | 2.567 | 472 | -0.13(-4.91%) |
| Feb 07, 2024 | 2.710 | 2.710 | 2.700 | 2.700 | 9,470 | +0.00(+0.00%) |
| Feb 06, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 178 | +0.05(+1.89%) |
| Feb 05, 2024 | 2.640 | 2.650 | 2.640 | 2.650 | 900 | +0.14(+5.58%) |
| Feb 01, 2024 | 2.510 | 4 | +0.12(+5.02%) | |||
| Jan 31, 2024 | 2.310 | 2.390 | 2.310 | 2.390 | 1,555 | -0.22(-8.43%) |
| Jan 29, 2024 | 2.610 | 140 | +0.00(+0.00%) | |||
| Jan 26, 2024 | 2.590 | 2.610 | 2.590 | 2.610 | 4,500 | +0.12(+4.82%) |
| Jan 25, 2024 | 2.490 | 2.500 | 2.290 | 2.490 | 4,238 | +0.00(+0.00%) |
| Jan 23, 2024 | 2.490 | 0 | +0.10(+4.18%) | |||
| Jan 19, 2024 | 2.390 | 3 | +0.01(+0.42%) | |||
| Jan 18, 2024 | 2.370 | 2.380 | 2.370 | 2.380 | 2,076 | -0.02(-0.83%) |
| Jan 17, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 1,552 | -0.09(-3.61%) |
| Jan 16, 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 263 | -0.04(-1.58%) |
| Jan 11, 2024 | 2.530 | 172 | +0.03(+1.20%) | |||
| Jan 09, 2024 | 2.500 | 70 | -0.49(-16.39%) | |||
| Jan 05, 2024 | 2.990 | 0 | +0.49(+19.60%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.