Bebe Stores Inc (OP: BEBE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 3.970 | 10 | +0.25(+6.72%) | |||
| Apr 25, 2023 | 3.720 | 104 | -0.28(-7.00%) | |||
| Apr 24, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 285 | +0.00(+0.00%) |
| Apr 20, 2023 | 4.000 | 29 | -0.11(-2.68%) | |||
| Apr 19, 2023 | 4.300 | 4.300 | 4.110 | 4.110 | 2,477 | -0.14(-3.29%) |
| Apr 17, 2023 | 4.250 | 6 | +0.00(+0.00%) | |||
| Apr 14, 2023 | 4.400 | 4.400 | 4.250 | 4.250 | 4,349 | +0.00(+0.00%) |
| Apr 10, 2023 | 4.250 | 24 | +0.00(+0.00%) | |||
| Mar 31, 2023 | 4.250 | 2 | +0.00(+0.00%) | |||
| Mar 30, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 10,003 | +0.00(+0.00%) |
| Mar 28, 2023 | 4.250 | 24 | +0.00(+0.00%) | |||
| Mar 27, 2023 | 4.000 | 4.250 | 4.000 | 4.250 | 3,266 | +0.00(+0.00%) |
| Mar 24, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 2,816 | +0.00(+0.00%) |
| Mar 22, 2023 | 4.250 | 0 | +0.00(+0.00%) | |||
| Mar 17, 2023 | 4.250 | 4 | +0.00(+0.00%) | |||
| Mar 16, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 205 | +0.00(+0.00%) |
| Mar 15, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 150 | -0.25(-5.56%) |
| Mar 14, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 150 | +0.20(+4.65%) |
| Mar 09, 2023 | 4.300 | 1 | +0.00(+0.00%) | |||
| Feb 28, 2023 | 4.300 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 15,029 | +0.05(+1.18%) |
| Feb 24, 2023 | 4.500 | 4.500 | 4.250 | 4.250 | 1,615 | -0.04(-0.93%) |
| Feb 22, 2023 | 4.290 | 1 | -0.21(-4.67%) | |||
| Feb 17, 2023 | 4.500 | 22 | +0.25(+5.88%) | |||
| Feb 16, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 43,898 | +0.00(+0.00%) |
| Feb 15, 2023 | 4.500 | 4.500 | 4.250 | 4.250 | 32,930 | +0.00(+0.00%) |
| Feb 14, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 10,147 | +0.00(+0.00%) |
| Feb 13, 2023 | 4.250 | 4.310 | 4.160 | 4.250 | 38,846 | +0.00(+0.00%) |
| Feb 10, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 1,950 | +0.00(+0.00%) |
| Feb 09, 2023 | 4.650 | 4.660 | 3.730 | 4.250 | 15,149 | -0.55(-11.46%) |
| Feb 08, 2023 | 4.690 | 4.800 | 4.690 | 4.800 | 2,686 | -0.14(-2.83%) |
| Feb 07, 2023 | 5.000 | 5.000 | 4.900 | 4.940 | 9,752 | -0.06(-1.20%) |
| Feb 03, 2023 | 5.000 | 7 | -0.12(-2.44%) | |||
| Feb 02, 2023 | 5.000 | 5.125 | 5.000 | 5.125 | 682 | +0.12(+2.50%) |
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.
