Bebe Stores, Inc. (NQ: BEBE)
3.630 USD  -0.020 (-0.55%)
Official Closing Price  /  Updated: 4:30 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 3.630 3.690 3.590 3.650 118,868 +0.02(+0.55%)
Mar 27, 2015 3.610 3.700 3.560 3.630 193,600 +0.01(+0.28%)
Mar 26, 2015 3.740 3.788 3.580 3.620 283,604 -0.15(-3.98%)
Mar 25, 2015 3.750 3.840 3.680 3.770 439,653 +0.01(+0.27%)
Mar 24, 2015 3.490 3.850 3.490 3.760 438,657 +0.27(+7.74%)
Mar 23, 2015 3.500 3.610 3.450 3.490 244,256 -0.04(-1.13%)
Mar 20, 2015 3.650 3.650 3.437 3.530 403,400 -0.09(-2.49%)
Mar 19, 2015 3.330 3.620 3.260 3.620 289,444 +0.30(+9.04%)
Mar 18, 2015 3.210 3.400 3.100 3.320 350,362 +0.10(+3.11%)
Mar 17, 2015 3.320 3.370 3.200 3.220 321,954 -0.11(-3.30%)
Mar 16, 2015 3.450 3.460 3.310 3.330 221,641 -0.08(-2.35%)
Mar 13, 2015 3.480 3.510 3.340 3.410 277,804 -0.10(-2.85%)
Mar 12, 2015 3.360 3.530 3.350 3.510 213,800 +0.19(+5.72%)
Mar 11, 2015 3.400 3.480 3.310 3.320 339,392 -0.10(-2.92%)
Mar 10, 2015 3.410 3.460 3.360 3.420 182,846 -0.04(-1.16%)
Mar 09, 2015 3.310 3.510 3.310 3.460 263,815 +0.15(+4.53%)
Mar 06, 2015 3.310 3.310 367,327 -0.11(-3.22%)
Mar 05, 2015 3.510 3.580 3.420 3.420 413,133 -0.06(-1.72%)
Mar 04, 2015 3.570 3.480 3.480 309,725 -0.06(-1.69%)
Mar 03, 2015 3.535 3.540 240,689 -0.07(-1.94%)
Mar 02, 2015 3.640 3.735 3.605 3.610 287,804 -0.07(-1.90%)
Feb 27, 2015 3.620 3.740 3.600 3.680 224,909 +0.05(+1.38%)
Feb 26, 2015 3.540 3.630 495,807 +0.01(+0.28%)
Feb 25, 2015 3.570 3.680 3.530 3.620 374,728 +0.02(+0.56%)
Feb 24, 2015 3.730 3.760 3.530 3.600 708,376 -0.16(-4.26%)
Feb 23, 2015 3.860 3.890 3.735 3.760 375,493 -0.08(-2.08%)
Feb 20, 2015 3.890 3.910 3.810 3.840 276,650 -0.04(-1.03%)
Feb 19, 2015 3.800 3.930 3.770 3.880 324,680 +0.02(+0.65%)
Feb 18, 2015 3.820 3.860 3.719 3.855 440,233 +0.04(+0.92%)
Feb 17, 2015 3.880 3.940 3.770 3.820 474,850 -0.08(-2.05%)
Feb 13, 2015 3.900 3.900 3.900 0 +0.01(+0.26%)
Feb 12, 2015 3.820 3.900 3.760 3.890 467,121 +0.09(+2.37%)
Feb 11, 2015 3.760 3.850 3.714 3.800 438,472 +0.05(+1.33%)
Feb 10, 2015 3.720 3.780 3.650 3.750 455,140 +0.03(+0.81%)
Feb 09, 2015 3.690 3.840 3.560 3.720 1,032,857 +0.02(+0.54%)
Feb 06, 2015 3.850 3.960 3.690 3.700 1,258,473 +0.00(+0.00%)
Feb 05, 2015 3.650 3.650 3.520 3.700 1,290,378 +0.12(+3.35%)
Feb 04, 2015 3.550 3.790 3.480 3.580 825,234 +0.04(+1.13%)
Feb 03, 2015 3.480 3.630 3.480 3.540 540,475 +0.06(+1.72%)
Feb 02, 2015 3.620 3.660 3.430 3.480 1,150,711 -0.10(-2.79%)
Jan 30, 2015 3.610 3.710 3.520 3.580 1,334,250 -0.11(-3.11%)
Jan 29, 2015 3.790 3.810 3.550 3.695 928,193 -0.06(-1.73%)
Jan 28, 2015 3.730 3.820 3.480 3.760 1,715,889 +0.03(+0.80%)
Jan 27, 2015 3.290 3.770 3.270 3.730 1,415,173 +0.42(+12.69%)
Jan 26, 2015 3.270 3.390 3.240 3.310 874,434 +0.06(+1.85%)
Jan 23, 2015 3.230 3.390 3.010 3.250 1,541,724 +0.03(+0.93%)
Jan 22, 2015 3.250 3.250 3.170 3.220 749,875 +0.02(+0.63%)
Jan 21, 2015 3.280 3.320 3.150 3.200 551,902 -0.06(-1.84%)
Jan 20, 2015 3.120 3.450 3.100 3.260 1,119,005 +0.17(+5.50%)
Jan 16, 2015 3.010 3.150 2.940 3.090 672,515 +0.08(+2.66%)
Jan 15, 2015 3.000 3.010 855,949 -0.25(-7.67%)
Jan 14, 2015 3.050 3.320 3.030 3.260 2,336,611 +0.28(+9.40%)
Jan 13, 2015 2.980 2,723,362 +0.50(+20.16%)
Jan 12, 2015 2.380 2.500 2.350 2.480 287,488 +0.11(+4.64%)
Jan 09, 2015 2.480 2.480 2.313 2.370 319,314 -0.12(-4.82%)
Jan 08, 2015 2.540 2.600 2.450 2.490 635,255 +0.04(+1.63%)
Jan 07, 2015 2.230 2.465 2.230 2.450 473,671 +0.22(+9.87%)
Jan 06, 2015 2.310 2.320 2.187 2.230 248,840 -0.07(-3.04%)
Jan 05, 2015 2.240 2.340 2.170 2.300 370,857 +0.08(+3.60%)
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