Bebe Stores Inc (OP: BEBE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 7.550 | 7.750 | 7.550 | 7.750 | 1,300 | +0.00(+0.00%) |
| Apr 28, 2022 | 7.750 | 7.870 | 7.750 | 7.750 | 227 | +0.03(+0.39%) |
| Apr 27, 2022 | 7.660 | 7.720 | 7.560 | 7.720 | 1,462 | -0.26(-3.26%) |
| Apr 25, 2022 | 7.980 | 6 | -0.22(-2.68%) | |||
| Apr 20, 2022 | 8.200 | 0 | -0.18(-2.15%) | |||
| Apr 18, 2022 | 8.380 | 1 | -0.02(-0.24%) | |||
| Apr 14, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 521 | -0.10(-1.18%) |
| Apr 13, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 8,903 | +0.00(+0.00%) |
| Apr 12, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 195 | +0.09(+1.07%) |
| Apr 08, 2022 | 8.410 | 0 | -0.06(-0.71%) | |||
| Apr 06, 2022 | 8.470 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2022 | 8.500 | 8.500 | 8.470 | 8.470 | 1,179 | -0.01(-0.12%) |
| Apr 01, 2022 | 8.480 | 38 | -0.02(-0.24%) | |||
| Mar 31, 2022 | 8.440 | 8.500 | 8.340 | 8.500 | 1,657 | +0.00(+0.00%) |
| Mar 30, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 1,752 | +0.00(+0.00%) |
| Mar 28, 2022 | 8.500 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2022 | 8.500 | 8.500 | 8.490 | 8.500 | 5,249 | +0.00(+0.00%) |
| Mar 24, 2022 | 8.400 | 8.500 | 8.400 | 8.500 | 2,959 | +0.07(+0.83%) |
| Mar 23, 2022 | 8.450 | 8.450 | 8.220 | 8.430 | 906 | -0.07(-0.82%) |
| Mar 17, 2022 | 8.500 | 2 | +0.01(+0.12%) | |||
| Mar 15, 2022 | 8.490 | 40 | -0.01(-0.12%) | |||
| Mar 11, 2022 | 8.500 | 40 | +0.50(+6.25%) | |||
| Mar 09, 2022 | 8.000 | 49 | -0.50(-5.88%) | |||
| Mar 04, 2022 | 8.500 | 0 | +0.64(+8.14%) | |||
| Feb 24, 2022 | 7.860 | 12 | -0.09(-1.13%) | |||
| Feb 11, 2022 | 7.950 | 0 | -0.10(-1.24%) | |||
| Feb 08, 2022 | 8.050 | 3 | +0.00(+0.00%) | |||
| Feb 07, 2022 | 8.050 | 8.050 | 8.050 | 8.050 | 1,000 | +0.04(+0.50%) |
| Feb 04, 2022 | 8.010 | 8.030 | 8.010 | 8.010 | 1,502 | -0.14(-1.72%) |
| Feb 02, 2022 | 8.150 | 8.150 | 8.150 | 8.150 | 247 | +0.21(+2.64%) |
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.