Bebe Stores, Inc. (NQ: BEBE)
2.810 USD  -0.050 (-1.75%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 2.860 2.890 2.815 2.860 273,682 +0.03(+1.06%)
Jul 29, 2014 2.850 2.910 2.820 2.830 229,196 +0.00(+0.00%)
Jul 28, 2014 2.800 2.870 2.800 2.830 275,861 +0.02(+0.71%)
Jul 25, 2014 2.890 2.890 2.800 2.810 388,510 -0.11(-3.77%)
Jul 24, 2014 2.930 2.990 2.900 2.920 252,949 +0.00(+0.00%)
Jul 23, 2014 2.840 2.950 2.800 2.920 697,457 +0.09(+3.18%)
Jul 22, 2014 2.920 2.950 2.820 2.830 320,988 -0.09(-3.08%)
Jul 21, 2014 2.960 3.000 2.890 2.920 341,953 -0.06(-2.01%)
Jul 18, 2014 2.930 3.000 2.910 2.980 350,975 +0.04(+1.36%)
Jul 17, 2014 2.910 2.970 2.900 2.940 596,959 +0.00(+0.00%)
Jul 16, 2014 3.000 3.000 2.930 2.940 602,607 -0.05(-1.67%)
Jul 15, 2014 3.140 3.150 2.970 2.990 854,870 -0.13(-4.17%)
Jul 14, 2014 2.890 3.200 2.830 3.120 1,178,582 +0.26(+9.09%)
Jul 11, 2014 2.810 2.910 2.810 2.860 634,558 +0.03(+1.06%)
Jul 10, 2014 2.900 2.922 2.775 2.830 968,201 -0.12(-4.07%)
Jul 09, 2014 3.020 3.130 2.930 2.950 578,351 -0.05(-1.67%)
Jul 08, 2014 3.100 3.160 2.985 3.000 972,092 -0.12(-3.85%)
Jul 07, 2014 3.160 3.200 3.100 3.120 295,178 -0.03(-0.95%)
Jul 03, 2014 3.150 3.150 3.150 0 -0.01(-0.32%)
Jul 02, 2014 3.110 3.180 3.050 3.160 649,899 +0.06(+1.94%)
Jul 01, 2014 3.080 3.105 3.030 3.100 1,184,473 +0.05(+1.64%)
Jun 30, 2014 3.050 3.100 3.010 3.050 1,006,078 -0.10(-3.17%)
Jun 27, 2014 3.110 3.170 3.090 3.150 1,245,616 +0.02(+0.64%)
Jun 26, 2014 3.220 3.220 3.070 3.130 602,536 -0.09(-2.80%)
Jun 25, 2014 3.270 3.280 3.200 3.220 403,881 -0.07(-2.13%)
Jun 24, 2014 3.340 3.360 3.280 3.290 365,329 -0.04(-1.20%)
Jun 23, 2014 3.370 3.420 3.330 3.330 346,998 -0.05(-1.48%)
Jun 20, 2014 3.470 3.470 3.360 3.380 349,023 -0.03(-0.73%)
Jun 19, 2014 3.350 3.520 3.310 3.405 568,655 +0.05(+1.34%)
Jun 18, 2014 3.370 3.410 3.290 3.360 537,213 +0.01(+0.30%)
Jun 17, 2014 3.290 3.410 3.270 3.350 811,403 +0.04(+1.21%)
Jun 16, 2014 3.320 3.410 3.310 3.310 923,559 -0.04(-1.19%)
Jun 13, 2014 3.280 3.390 3.225 3.350 701,287 +0.05(+1.52%)
Jun 12, 2014 3.320 3.380 3.250 3.300 934,494 -0.06(-1.79%)
Jun 11, 2014 3.340 3.420 3.340 3.360 460,125 -0.04(-1.18%)
Jun 10, 2014 3.330 3.410 3.330 3.400 465,072 +0.09(+2.72%)
Jun 06, 2014 3.310 3.350 3.290 3.310 799,545 +0.03(+0.91%)
Jun 05, 2014 3.390 3.410 3.280 3.280 1,028,162 -0.12(-3.53%)
Jun 04, 2014 3.430 3.440 3.345 3.400 312,433 -0.05(-1.45%)
Jun 03, 2014 3.390 3.480 3.270 3.450 568,843 +0.06(+1.77%)
Jun 02, 2014 4.050 4.120 3.360 3.390 2,271,811 -0.71(-17.32%)
May 30, 2014 4.080 4.170 4.070 4.100 223,202 +0.03(+0.74%)
May 29, 2014 4.070 4.140 4.050 4.070 424,471 +0.02(+0.49%)
May 28, 2014 4.270 4.300 4.030 4.050 546,373 -0.23(-5.37%)
May 27, 2014 4.210 4.330 4.210 4.280 201,337 +0.01(+0.23%)
May 23, 2014 4.270 4.270 4.270 0 -0.07(-1.61%)
May 22, 2014 4.280 4.350 4.242 4.340 110,017 +0.05(+1.17%)
May 21, 2014 4.310 4.610 4.200 4.290 409,248 -0.02(-0.46%)
May 20, 2014 4.500 4.510 4.270 4.310 665,044 -0.20(-4.43%)
May 19, 2014 4.600 4.650 4.485 4.510 442,351 -0.11(-2.38%)
May 16, 2014 4.750 4.800 4.600 4.620 437,388 -0.15(-3.14%)
May 15, 2014 4.940 5.060 4.740 4.770 289,574 -0.21(-4.22%)
May 14, 2014 5.000 5.090 4.920 4.980 300,050 -0.02(-0.40%)
May 13, 2014 5.080 5.190 4.980 5.000 240,846 -0.07(-1.38%)
May 12, 2014 5.170 5.236 5.010 5.070 371,416 -0.07(-1.36%)
May 09, 2014 4.840 5.160 4.700 5.140 655,743 +0.30(+6.20%)
May 08, 2014 4.890 5.090 4.830 4.840 494,393 -0.03(-0.62%)
May 07, 2014 4.970 4.980 4.770 4.870 411,391 -0.10(-2.01%)
May 06, 2014 5.220 5.220 4.960 4.970 554,090 -0.27(-5.15%)
May 05, 2014 5.290 5.370 5.190 5.240 551,771 -0.05(-0.95%)
May 02, 2014 5.110 5.310 5.070 5.290 605,541 +0.21(+4.13%)
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