U.S. Markets open in 9 hrs 18 mins

Bebe Stores, Inc. (BEBE)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 4:00PM EDT
People also watch
URBNPLCECHSGESANF
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20176.156.155.795.815.8117,000
Jun 26, 20176.236.236.056.236.2323,800
Jun 23, 20176.306.505.156.226.2288,600
Jun 22, 20176.246.295.946.186.1835,000
Jun 21, 20175.426.375.426.116.1151,500
Jun 20, 20175.135.455.135.425.4226,600
Jun 19, 20175.505.505.075.195.1919,400
Jun 16, 20175.135.194.864.984.9853,600
Jun 15, 20174.965.194.955.145.1421,400
Jun 14, 20175.005.174.924.974.9743,300
Jun 13, 20175.305.355.035.095.0924,300
Jun 12, 20175.325.345.005.165.1630,200
Jun 09, 20175.545.545.335.365.3627,500
Jun 08, 20175.485.675.305.465.4616,400
Jun 07, 20175.505.765.305.515.5167,800
Jun 06, 20175.085.235.015.055.0536,400
Jun 05, 20175.195.255.025.155.1517,800
Jun 02, 20174.975.224.835.165.1619,500
Jun 01, 20175.355.354.724.904.9072,400
May 31, 20175.505.535.365.365.3645,800
May 30, 20174.975.554.905.465.46115,700
May 26, 20175.105.104.855.045.0463,900
May 25, 20175.255.504.555.035.03130,100
May 24, 20174.505.044.374.994.99201,600
May 23, 20173.884.813.884.674.67366,800
May 22, 20173.963.973.733.793.7936,400
May 19, 20173.664.073.663.983.98178,200
May 18, 20173.864.063.573.573.57294,500
May 17, 20173.604.013.543.883.881,065,900
May 16, 20175.045.345.015.255.2557,100
May 15, 20175.675.675.045.045.0431,000
May 12, 20175.025.755.025.715.71128,300
May 11, 20175.265.265.005.115.1139,200
May 10, 20175.265.465.005.085.0824,000
May 09, 20175.045.645.035.255.25156,000
May 08, 20174.525.054.514.994.9951,300
May 05, 20174.354.584.154.524.52150,900
May 04, 20173.924.343.864.274.27149,600
May 03, 20173.823.923.823.903.906,200
May 02, 20173.843.863.773.813.8119,800
May 01, 20173.953.983.853.873.8717,500
Apr 28, 20174.104.103.923.983.9811,900
Apr 27, 20174.064.143.924.104.1016,200
Apr 26, 20174.004.183.954.154.1536,800
Apr 25, 20173.843.983.813.973.9724,600
Apr 24, 20173.743.983.743.903.9083,200
Apr 21, 20173.654.353.024.004.00462,100
Apr 20, 20173.803.863.653.763.7668,500
Apr 19, 20173.783.853.723.803.8013,400
Apr 18, 20173.783.853.653.753.7558,700
Apr 17, 20173.713.853.653.763.7650,400
Apr 13, 20173.933.983.663.743.7466,800
Apr 12, 20174.054.053.933.973.972,900
Apr 11, 20174.054.233.974.084.0829,800
Apr 10, 20174.154.254.024.024.0238,700
Apr 07, 20173.914.413.844.294.29216,100
Apr 06, 20173.813.993.763.983.9814,800
Apr 05, 20173.853.943.753.813.8161,700
Apr 04, 20173.843.843.663.803.8027,800
Apr 03, 20173.973.993.753.803.8036,200
Mar 31, 20173.843.993.773.933.9390,700
Mar 30, 20173.974.093.923.923.9224,600
Mar 29, 20173.754.103.753.973.9778,200
Mar 28, 20173.703.933.703.803.8039,600
Mar 27, 20173.843.843.723.753.7576,400
Mar 24, 20173.893.913.703.833.8336,200
Mar 23, 20173.964.023.703.793.79184,600
Mar 22, 20173.754.303.733.863.86550,400
Mar 21, 20176.406.603.173.573.571,227,400
Mar 20, 20176.436.656.346.436.436,200
Mar 17, 20176.046.746.046.506.5026,700
Mar 16, 20176.496.556.356.466.4624,200
Mar 15, 20176.126.436.126.286.2819,200
Mar 14, 20176.676.676.076.436.4338,100
Mar 13, 20176.496.706.446.466.4619,500
Mar 10, 20176.576.746.316.536.538,200
Mar 09, 20176.796.796.156.536.5321,500
Mar 08, 20176.706.936.466.786.7829,600
Mar 07, 20176.606.856.606.716.7118,600
Mar 06, 20176.746.866.386.536.5360,900
Mar 03, 20176.326.706.326.706.7056,700
Mar 02, 20176.386.516.316.456.4510,600
Mar 01, 20176.486.646.396.446.4424,700
Feb 28, 20176.026.516.006.426.4223,900
Feb 27, 20176.176.245.876.226.2216,700
Feb 24, 20176.106.246.106.116.1127,000
Feb 23, 20175.836.045.836.026.0225,700
Feb 22, 20176.076.075.825.895.898,500
Feb 21, 20175.736.355.736.086.0837,700
Feb 17, 20175.705.925.565.795.799,100
Feb 16, 20175.855.935.755.865.8626,100
Feb 15, 20175.805.985.745.845.8441,800
Feb 14, 20175.745.935.645.815.8139,300
Feb 13, 20175.495.745.305.715.7149,000
Feb 10, 20175.245.535.215.455.4560,200
Feb 09, 20175.445.445.235.285.28158,200
Feb 08, 20175.315.455.255.395.3938,200
Feb 07, 20175.435.475.355.445.4421,000
Feb 06, 20175.465.595.315.505.5047,900
Feb 03, 20174.905.944.885.465.46187,300
*Close price adjusted for dividends and splits.
Loading more data...