Bebe Stores Inc (OP: BEBE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 7.215 | 63 | +0.06(+0.91%) | |||
| Jun 27, 2022 | 7.150 | 10 | +0.17(+2.44%) | |||
| Jun 23, 2022 | 6.980 | 26 | -0.02(-0.29%) | |||
| Jun 16, 2022 | 7.000 | 0 | -0.49(-6.54%) | |||
| Jun 13, 2022 | 7.490 | 0 | +0.00(+0.00%) | |||
| Jun 10, 2022 | 7.490 | 7.490 | 7.490 | 7.490 | 102 | -0.21(-2.73%) |
| Jun 09, 2022 | 7.490 | 7.700 | 7.300 | 7.700 | 480 | +0.45(+6.21%) |
| May 31, 2022 | 7.250 | 65 | +0.00(+0.00%) | |||
| May 26, 2022 | 7.250 | 25 | -0.25(-3.33%) | |||
| May 25, 2022 | 6.510 | 7.500 | 6.510 | 7.500 | 681 | +0.30(+4.17%) |
| May 24, 2022 | 7.050 | 7.200 | 7.050 | 7.200 | 480 | +0.15(+2.13%) |
| May 23, 2022 | 7.360 | 7.360 | 7.040 | 7.050 | 600 | -0.47(-6.25%) |
| May 20, 2022 | 7.500 | 7.690 | 7.500 | 7.520 | 3,430 | +0.02(+0.27%) |
| May 16, 2022 | 7.500 | 9 | +0.00(+0.00%) | |||
| May 12, 2022 | 7.500 | 55 | +0.05(+0.67%) | |||
| May 11, 2022 | 7.450 | 7.450 | 7.450 | 7.450 | 509 | -0.29(-3.75%) |
| May 09, 2022 | 7.740 | 4 | -0.01(-0.13%) | |||
| May 06, 2022 | 7.500 | 7.750 | 7.500 | 7.750 | 406 | +0.25(+3.33%) |
| May 05, 2022 | 7.500 | 7.530 | 7.500 | 7.500 | 433 | -0.50(-6.25%) |
| May 04, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 1,851 | +0.25(+3.23%) |
| May 02, 2022 | 7.750 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2022 | 7.550 | 7.750 | 7.550 | 7.750 | 1,300 | +0.00(+0.00%) |
| Apr 28, 2022 | 7.750 | 7.870 | 7.750 | 7.750 | 227 | +0.03(+0.39%) |
| Apr 27, 2022 | 7.660 | 7.720 | 7.560 | 7.720 | 1,462 | -0.26(-3.26%) |
| Apr 25, 2022 | 7.980 | 6 | -0.22(-2.68%) | |||
| Apr 20, 2022 | 8.200 | 0 | -0.18(-2.15%) | |||
| Apr 18, 2022 | 8.380 | 1 | -0.02(-0.24%) | |||
| Apr 14, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 521 | -0.10(-1.18%) |
| Apr 13, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 8,903 | +0.00(+0.00%) |
| Apr 12, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 195 | +0.09(+1.07%) |
| Apr 08, 2022 | 8.410 | 0 | -0.06(-0.71%) | |||
| Apr 06, 2022 | 8.470 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2022 | 8.500 | 8.500 | 8.470 | 8.470 | 1,179 | -0.01(-0.12%) |
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.
