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%) |
| Feb 01, 2023 | 4.950 | 5.050 | 4.950 | 5.000 | 1,467 | -0.20(-3.85%) |
| Jan 30, 2023 | 5.200 | 1 | +0.05(+0.97%) | |||
| Jan 27, 2023 | 5.150 | 5.215 | 5.150 | 5.150 | 1,699 | +0.00(+0.00%) |
| Jan 26, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 628 | +0.00(+0.00%) |
| Jan 23, 2023 | 5.150 | 42 | +0.19(+3.83%) | |||
| Jan 10, 2023 | 4.960 | 1 | +0.13(+2.69%) | |||
| Jan 03, 2023 | 4.830 | 9 | -0.10(-2.03%) | |||
| Dec 30, 2022 | 5.290 | 5.290 | 4.930 | 4.930 | 312 | -0.25(-4.83%) |
| Dec 29, 2022 | 5.180 | 5.180 | 5.180 | 5.180 | 5,025 | +0.08(+1.57%) |
| Dec 27, 2022 | 5.100 | 4 | +0.00(+0.00%) | |||
| Dec 22, 2022 | 5.100 | 17 | +0.00(+0.00%) | |||
| Dec 20, 2022 | 5.100 | 30 | +0.04(+0.79%) | |||
| Dec 19, 2022 | 5.060 | 5.060 | 5.060 | 5.060 | 112 | +0.16(+3.27%) |
| Dec 16, 2022 | 5.000 | 5.050 | 4.900 | 4.900 | 4,991 | -0.25(-4.85%) |
| Dec 15, 2022 | 5.150 | 5.150 | 5.150 | 5.150 | 317 | -0.10(-1.90%) |
| Dec 14, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 605 | +0.10(+1.94%) |
| Dec 13, 2022 | 5.150 | 5.150 | 5.150 | 5.150 | 465 | -0.10(-1.90%) |
| Dec 12, 2022 | 5.135 | 5.303 | 5.135 | 5.250 | 947 | +0.10(+1.94%) |
| Dec 09, 2022 | 5.150 | 5.150 | 5.150 | 5.150 | 130 | +0.00(+0.00%) |
| Dec 08, 2022 | 5.150 | 5.150 | 4.830 | 5.150 | 787 | -0.09(-1.72%) |
| Dec 07, 2022 | 5.200 | 5.250 | 5.200 | 5.240 | 2,312 | +0.44(+9.17%) |
| Dec 06, 2022 | 4.900 | 5.030 | 4.320 | 4.800 | 25,667 | -0.30(-5.88%) |
| Dec 05, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 726 | -0.14(-2.67%) |
| Dec 02, 2022 | 5.000 | 5.240 | 5.000 | 5.240 | 1,027 | +0.00(+0.00%) |
| Dec 01, 2022 | 5.320 | 5.340 | 5.240 | 5.240 | 677 | +0.15(+2.95%) |
| Nov 30, 2022 | 5.090 | 5.090 | 5.090 | 5.090 | 3,121 | +0.00(+0.00%) |
| Nov 29, 2022 | 5.250 | 5.250 | 5.010 | 5.090 | 11,398 | -0.16(-3.05%) |
| Nov 28, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 992 | +0.00(+0.00%) |
| Nov 25, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 1,010 | +0.07(+1.35%) |
| Nov 23, 2022 | 5.623 | 5.680 | 5.180 | 5.180 | 15,637 | -0.32(-5.82%) |
| Nov 22, 2022 | 5.555 | 5.555 | 5.400 | 5.500 | 6,945 | -0.21(-3.68%) |
| Nov 21, 2022 | 5.710 | 5.710 | 5.710 | 5.710 | 308 | -0.09(-1.55%) |
| Nov 18, 2022 | 5.757 | 5.800 | 5.700 | 5.800 | 2,406 | -0.10(-1.69%) |
| Nov 17, 2022 | 5.900 | 5.900 | 5.800 | 5.900 | 400 | +0.06(+1.03%) |
| Nov 16, 2022 | 5.909 | 5.909 | 5.830 | 5.840 | 1,964 | -0.03(-0.51%) |
| Nov 15, 2022 | 5.929 | 5.929 | 5.870 | 5.870 | 972 | -0.02(-0.34%) |
| Nov 14, 2022 | 5.950 | 5.950 | 5.890 | 5.890 | 542 | -0.16(-2.64%) |
| Nov 11, 2022 | 5.800 | 6.050 | 5.780 | 6.050 | 13,716 | +0.09(+1.51%) |
| Nov 10, 2022 | 6.250 | 6.250 | 5.960 | 5.960 | 8,921 | -0.04(-0.67%) |
| Nov 08, 2022 | 6.000 | 33 | -0.10(-1.64%) | |||
| Nov 07, 2022 | 6.490 | 6.490 | 6.100 | 6.100 | 1,558 | -0.39(-6.01%) |
| Nov 04, 2022 | 6.490 | 6.490 | 6.490 | 6.490 | 990 | +0.48(+7.99%) |
| Nov 03, 2022 | 6.010 | 6.010 | 6.010 | 6.010 | 150 | -0.24(-3.84%) |
| Oct 19, 2022 | 6.250 | 1 | -0.25(-3.85%) | |||
| Oct 18, 2022 | 6.500 | 6.500 | 6.500 | 6.500 | 207 | +0.29(+4.67%) |
| Oct 17, 2022 | 6.210 | 6.210 | 6.210 | 6.210 | 475 | +0.00(+0.00%) |
| Oct 07, 2022 | 6.210 | 29 | +0.21(+3.50%) | |||
| Oct 05, 2022 | 6.000 | 129 | -0.25(-4.00%) | |||
| Oct 04, 2022 | 7.410 | 7.420 | 5.850 | 6.250 | 39,776 | -0.26(-3.99%) |
| Sep 30, 2022 | 6.510 | 3 | -0.25(-3.70%) | |||
| Sep 29, 2022 | 6.750 | 6.760 | 6.750 | 6.760 | 700 | +0.01(+0.15%) |
| Sep 28, 2022 | 6.750 | 6.750 | 6.750 | 6.750 | 202 | +0.00(+0.00%) |
| Sep 27, 2022 | 6.300 | 6.750 | 6.300 | 6.750 | 604 | +0.75(+12.50%) |
| Sep 26, 2022 | 6.030 | 7.350 | 6.000 | 6.000 | 7,389 | -1.40(-18.92%) |
| Sep 23, 2022 | 6.250 | 7.400 | 6.250 | 7.400 | 1,013 | +0.90(+13.85%) |
| Sep 20, 2022 | 6.500 | 11 | +0.30(+4.84%) | |||
| Sep 15, 2022 | 6.200 | 0 | -0.20(-3.13%) | |||
| Sep 14, 2022 | 5.950 | 6.400 | 5.950 | 6.400 | 997 | +0.00(+0.00%) |
| Sep 08, 2022 | 6.400 | 131 | +0.25(+4.07%) | |||
| Aug 31, 2022 | 6.150 | 93 | -0.35(-5.38%) | |||
| Aug 26, 2022 | 6.500 | 35 | +0.17(+2.69%) | |||
| Aug 25, 2022 | 7.000 | 7.000 | 6.330 | 6.330 | 720 | -0.08(-1.25%) |
| Aug 23, 2022 | 6.410 | 225 | -0.24(-3.61%) | |||
| Aug 16, 2022 | 6.650 | 0 | +0.03(+0.45%) | |||
| Aug 15, 2022 | 6.750 | 6.750 | 6.520 | 6.620 | 2,204 | -0.37(-5.29%) |
| Aug 12, 2022 | 6.990 | 6.990 | 6.990 | 6.990 | 256 | -0.30(-4.12%) |
| Aug 04, 2022 | 7.290 | 76 | -0.21(-2.80%) | |||
| Aug 03, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 791 | -1.09(-12.64%) |
| Aug 02, 2022 | 6.890 | 8.990 | 6.890 | 8.585 | 4,149 | +1.69(+24.42%) |
| Aug 01, 2022 | 6.900 | 6.900 | 6.900 | 6.900 | 319 | +0.25(+3.76%) |
| Jul 28, 2022 | 6.650 | 55 | +0.60(+9.92%) | |||
| Jul 25, 2022 | 6.050 | 13 | +0.05(+0.83%) | |||
| Jul 22, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 1,204 | -0.03(-0.50%) |
| Jul 21, 2022 | 6.500 | 6.500 | 6.030 | 6.030 | 400 | -0.64(-9.60%) |
| Jul 20, 2022 | 6.240 | 6.670 | 6.240 | 6.670 | 1,676 | +0.67(+11.17%) |
| Jul 19, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.19(+3.27%) |
| Jul 18, 2022 | 5.820 | 5.820 | 5.810 | 5.810 | 402 | -0.19(-3.17%) |
| Jul 14, 2022 | 6.000 | 27 | +0.20(+3.45%) | |||
| Jul 13, 2022 | 6.000 | 6.000 | 5.800 | 5.800 | 431 | -0.38(-6.15%) |
| Jul 11, 2022 | 6.180 | 2 | -0.08(-1.28%) | |||
| Jul 07, 2022 | 6.260 | 10 | +0.00(+0.00%) | |||
| Jul 06, 2022 | 6.300 | 6.310 | 6.260 | 6.260 | 8,603 | -0.23(-3.54%) |
| Jul 05, 2022 | 6.500 | 6.500 | 6.300 | 6.490 | 2,215 | +0.46(+7.63%) |
| Jul 01, 2022 | 6.500 | 6.565 | 6.030 | 6.030 | 887 | -1.18(-16.42%) |
| Jun 29, 2022 | 7.215 | 63 | +0.06(+0.91%) | |||
| Jun 27, 2022 | 7.150 | 10 | +0.17(+2.44%) | |||
| Jun 23, 2022 | 6.980 | 26 | -0.02(-0.29%) | |||
| Jun 16, 2022 | 7.000 | 0 | -0.49(-6.54%) | |||
| Jun 13, 2022 | 7.490 | 0 | +0.00(+0.00%) | |||
| Jun 10, 2022 | 7.490 | 7.490 | 7.490 | 7.490 | 102 | -0.21(-2.73%) |
| Jun 09, 2022 | 7.490 | 7.700 | 7.300 | 7.700 | 480 | +0.45(+6.21%) |
| May 31, 2022 | 7.250 | 65 | +0.00(+0.00%) | |||
| May 26, 2022 | 7.250 | 25 | -0.25(-3.33%) | |||
| May 25, 2022 | 6.510 | 7.500 | 6.510 | 7.500 | 681 | +0.30(+4.17%) |
| May 24, 2022 | 7.050 | 7.200 | 7.050 | 7.200 | 480 | +0.15(+2.13%) |
| May 23, 2022 | 7.360 | 7.360 | 7.040 | 7.050 | 600 | -0.47(-6.25%) |
| May 20, 2022 | 7.500 | 7.690 | 7.500 | 7.520 | 3,430 | +0.02(+0.27%) |
| May 16, 2022 | 7.500 | 9 | +0.00(+0.00%) | |||
| May 12, 2022 | 7.500 | 55 | +0.05(+0.67%) | |||
| May 11, 2022 | 7.450 | 7.450 | 7.450 | 7.450 | 509 | -0.29(-3.75%) |
| May 09, 2022 | 7.740 | 4 | -0.01(-0.13%) | |||
| May 06, 2022 | 7.500 | 7.750 | 7.500 | 7.750 | 406 | +0.25(+3.33%) |
| May 05, 2022 | 7.500 | 7.530 | 7.500 | 7.500 | 433 | -0.50(-6.25%) |
| May 04, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 1,851 | +0.25(+3.23%) |
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.