Bebe Stores, Inc. (NQ: BEBE)
1.870 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 1.750 1.870 1.725 1.870 289,180 +0.15(+8.72%)
Aug 26, 2015 1.750 1.750 1.680 1.720 172,770 +0.01(+0.58%)
Aug 25, 2015 1.780 1.800 1.680 1.710 360,753 -0.04(-2.29%)
Aug 24, 2015 1.740 1.810 1.710 1.750 243,624 -0.06(-3.31%)
Aug 21, 2015 1.800 1.830 1.740 1.810 323,773 -0.01(-0.55%)
Aug 20, 2015 1.820 1.870 1.810 1.820 119,780 -0.02(-1.09%)
Aug 19, 2015 1.780 1.850 1.780 1.840 154,326 +0.04(+2.22%)
Aug 18, 2015 1.840 1.840 1.780 1.800 99,843 -0.06(-3.23%)
Aug 17, 2015 1.830 1.900 1.830 1.860 86,235 +0.01(+0.54%)
Aug 14, 2015 1.860 1.900 1.820 1.850 107,697 -0.03(-1.60%)
Aug 13, 2015 1.880 1.920 1.870 1.880 72,259 -0.01(-0.53%)
Aug 12, 2015 1.830 1.900 1.810 1.890 131,121 +0.01(+0.53%)
Aug 11, 2015 1.900 1.920 1.820 1.880 151,248 +0.02(+1.08%)
Aug 10, 2015 1.830 1.870 1.790 1.860 121,710 +0.05(+2.76%)
Aug 07, 2015 1.790 1.880 1.790 1.810 97,570 +0.00(+0.00%)
Aug 06, 2015 1.810 1.890 1.770 1.810 127,335 +0.00(+0.00%)
Aug 05, 2015 1.790 1.820 1.790 1.810 66,884 +0.03(+1.69%)
Aug 04, 2015 1.790 1.830 1.750 1.780 136,617 +0.00(+0.00%)
Aug 03, 2015 1.830 1.840 1.730 1.780 264,622 -0.06(-3.26%)
Jul 31, 2015 1.890 1.890 1.800 1.840 110,872 -0.04(-2.13%)
Jul 30, 2015 1.820 1.900 1.810 1.880 97,869 +0.06(+3.30%)
Jul 29, 2015 1.830 1.890 1.820 1.820 82,790 -0.01(-0.55%)
Jul 28, 2015 1.850 1.850 1.810 1.830 83,947 +0.00(+0.00%)
Jul 27, 2015 1.760 1.850 1.760 1.830 191,429 +0.03(+1.67%)
Jul 24, 2015 1.870 1.940 1.780 1.800 237,289 -0.09(-4.76%)
Jul 23, 2015 1.900 1.950 1.890 1.890 125,745 +0.00(+0.00%)
Jul 22, 2015 1.930 1.970 1.880 1.890 300,110 -0.06(-3.08%)
Jul 21, 2015 2.030 2.030 1.950 1.950 162,895 -0.09(-4.41%)
Jul 20, 2015 2.060 1.930 2.040 577,171 +0.02(+0.99%)
Jul 17, 2015 2.060 2.090 2.010 2.020 119,228 -0.03(-1.46%)
Jul 16, 2015 2.030 2.070 2.020 2.050 140,755 +0.02(+0.99%)
Jul 15, 2015 2.150 2.150 2.020 2.030 183,101 -0.10(-4.69%)
Jul 14, 2015 2.110 2.150 2.070 2.130 203,964 +0.01(+0.47%)
Jul 13, 2015 2.030 2.140 2.030 2.120 181,473 +0.09(+4.43%)
Jul 10, 2015 2.020 2.060 1.970 2.030 129,863 +0.03(+1.50%)
Jul 09, 2015 2.000 2.024 1.990 2.000 102,649 +0.03(+1.52%)
Jul 08, 2015 1.970 2.040 1.950 1.970 208,195 -0.03(-1.50%)
Jul 07, 2015 1.990 2.020 1.950 2.000 177,285 +0.00(+0.00%)
Jul 06, 2015 2.000 2.050 1.940 2.000 246,819 +0.01(+0.50%)
Jul 02, 2015 1.990 1.990 1.990 0 +0.03(+1.53%)
Jul 01, 2015 2.010 2.020 1.945 1.960 265,555 -0.04(-2.00%)
Jun 30, 2015 2.030 2.050 2.000 2.000 401,007 +0.00(+0.00%)
Jun 29, 2015 2.070 2.070 1.970 2.000 446,895 -0.09(-4.31%)
Jun 26, 2015 2.040 2.090 2.020 2.090 630,754 +0.05(+2.45%)
Jun 25, 2015 2.120 2.120 2.020 2.040 279,004 -0.06(-2.86%)
Jun 24, 2015 2.090 2.160 2.040 2.100 395,373 -0.02(-0.94%)
Jun 23, 2015 2.000 2.140 2.000 2.120 532,143 +0.11(+5.47%)
Jun 22, 2015 2.020 2.070 1.995 2.010 626,720 -0.01(-0.50%)
Jun 19, 2015 2.050 2.080 2.010 2.020 488,556 -0.04(-1.94%)
Jun 18, 2015 1.970 2.070 1.970 2.060 513,351 +0.09(+4.57%)
Jun 17, 2015 1.970 1.980 1.940 1.970 286,649 +0.00(+0.00%)
Jun 16, 2015 1.970 1.980 1.940 1.970 991,550 +0.00(+0.00%)
Jun 15, 2015 1.980 1.990 1.935 1.970 911,184 -0.03(-1.50%)
Jun 12, 2015 1.930 2.000 1.930 2.000 645,333 +0.08(+4.17%)
Jun 11, 2015 1.970 2.010 1.890 1.920 860,234 -0.02(-1.03%)
Jun 10, 2015 1.880 2.000 1.880 1.940 702,798 +0.05(+2.65%)
Jun 09, 2015 2.402 1.790 1.890 2,396,410 -0.51(-21.25%)
Jun 08, 2015 2.510 2.540 2.400 2.400 207,186 -0.13(-5.14%)
Jun 05, 2015 2.470 2.540 2.400 2.530 238,966 +0.05(+2.02%)
Jun 04, 2015 2.500 2.570 2.470 2.480 159,750 -0.04(-1.59%)
Jun 03, 2015 2.510 2.580 2.510 2.520 165,927 +0.02(+0.80%)
Jun 02, 2015 2.480 2.530 2.444 2.500 184,235 +0.02(+0.81%)
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