Bebe Stores Inc (OP: BEBE )
2.650
-0.050
(-1.85%)
Streaming Delayed Price
Updated: 12:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 2.550 | 1 | -0.35(-12.07%) | |||
| May 26, 2023 | 2.900 | 2 | +0.30(+11.54%) | |||
| May 25, 2023 | 2.800 | 2.880 | 2.130 | 2.600 | 8,745 | -0.28(-9.72%) |
| May 22, 2023 | 2.880 | 0 | +0.00(+0.00%) | |||
| May 19, 2023 | 2.880 | 2.880 | 2.870 | 2.880 | 730 | +0.08(+2.86%) |
| May 18, 2023 | 2.800 | 2.800 | 2.800 | 2.800 | 2,566 | +0.00(+0.00%) |
| May 17, 2023 | 2.800 | 2.800 | 2.800 | 2.800 | 800 | +0.11(+4.09%) |
| May 16, 2023 | 2.920 | 2.920 | 2.680 | 2.690 | 5,228 | -0.25(-8.50%) |
| May 15, 2023 | 2.960 | 3.010 | 2.930 | 2.940 | 12,041 | -0.05(-1.67%) |
| May 12, 2023 | 3.250 | 3.250 | 2.560 | 2.990 | 34,811 | -0.45(-13.21%) |
| May 11, 2023 | 3.800 | 3.800 | 3.445 | 3.445 | 602,415 | -0.50(-12.56%) |
| May 10, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 500 | +0.20(+5.35%) |
| May 05, 2023 | 3.740 | 200 | +0.04(+1.08%) | |||
| May 04, 2023 | 3.800 | 3.800 | 3.700 | 3.700 | 700 | +0.03(+0.82%) |
| May 02, 2023 | 3.670 | 0 | -0.30(-7.56%) | |||
| 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%) |
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.