BEBE - bebe stores, inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20195.805.805.805.805.801,100
Jul 15, 20195.735.755.705.755.751,300
Jul 12, 20195.705.705.705.705.70200
Jul 11, 20195.985.985.985.985.98100
Jul 10, 20195.755.925.755.925.92500
Jul 09, 20195.695.695.695.695.69100
Jul 08, 20195.905.945.695.695.691,100
Jul 05, 20195.905.905.445.445.44500
Jul 03, 20195.905.905.905.905.90-
Jul 02, 20195.905.905.905.905.90200
Jul 01, 20195.885.885.885.885.88900
Jun 28, 20195.885.885.405.865.861,700
Jun 27, 20195.885.885.885.885.88100
Jun 26, 20195.885.885.885.885.88100
Jun 25, 20195.885.885.885.885.881,600
Jun 24, 20195.885.885.885.885.881,700
Jun 21, 20195.885.885.885.885.88200
Jun 20, 20195.785.785.785.785.78200
Jun 19, 20195.785.785.785.785.78100
Jun 18, 20195.785.785.785.785.78100
Jun 17, 20195.785.785.785.785.78100
Jun 14, 20195.785.785.785.785.78100
Jun 13, 20195.785.785.785.785.78100
Jun 12, 20195.695.785.405.785.783,000
Jun 11, 20195.615.615.615.615.61100
Jun 10, 20195.705.705.405.615.617,500
Jun 07, 20195.845.885.845.885.882,000
Jun 06, 20195.885.885.885.885.88-
Jun 05, 20195.885.885.885.885.88100
Jun 04, 20195.805.885.805.885.88800
Jun 03, 20195.885.885.885.885.88400
May 31, 20195.905.905.905.905.90100
May 30, 20195.955.955.905.905.90600
May 29, 20195.905.905.905.905.90100
May 29, 20190.125 Dividend
May 28, 20195.905.905.905.905.78100
May 24, 20195.905.905.905.905.78100
May 23, 20196.006.005.905.905.781,200
May 22, 20196.006.006.006.005.87-
May 21, 20195.996.005.996.005.871,100
May 20, 20196.046.046.006.005.87300
May 17, 20196.006.006.006.005.87600
May 16, 20195.956.005.956.005.87600
May 15, 20195.766.175.726.176.04400
May 14, 20195.995.995.725.965.831,100
May 13, 20195.995.995.995.995.86100
May 10, 20195.995.995.995.995.86100
May 09, 20195.985.995.985.995.86600
May 08, 20195.715.995.715.995.86800
May 07, 20195.905.905.905.905.78-
May 06, 20195.905.905.905.905.78100
May 03, 20195.855.905.855.905.78500
May 02, 20195.905.905.905.905.78100
May 01, 20195.995.995.995.995.86-
Apr 30, 20195.995.995.995.995.86200
Apr 29, 20195.705.715.705.715.59600
Apr 26, 20195.755.955.735.955.821,900
Apr 25, 20195.805.805.705.705.58900
Apr 24, 20195.955.955.955.955.82100
Apr 23, 20195.845.955.805.955.82800
Apr 22, 20195.585.705.585.665.543,900
Apr 18, 20195.966.275.675.675.556,700
Apr 17, 20195.685.705.685.705.58700
Apr 16, 20195.665.665.665.665.54900
Apr 15, 20196.006.006.006.005.87100
Apr 12, 20195.626.005.626.005.875,000
Apr 11, 20195.805.805.805.805.68-
Apr 10, 20195.805.805.805.805.68100
Apr 09, 20195.805.805.805.805.68-
Apr 08, 20195.805.805.805.805.68400
Apr 05, 20195.905.905.905.905.78300
Apr 04, 20195.805.905.765.905.782,800
Apr 03, 20195.905.905.905.905.78600
Apr 02, 20195.955.955.905.905.78900
Apr 01, 20196.006.006.006.005.87100
Mar 29, 20196.006.006.006.005.87100
Mar 28, 20196.006.006.006.005.87100
Mar 27, 20196.006.006.006.005.871,700
Mar 26, 20196.006.006.006.005.87100
Mar 25, 20196.006.006.006.005.871,300
Mar 22, 20195.905.995.765.995.861,300
Mar 21, 20196.006.006.006.005.87300
Mar 20, 20196.056.056.056.055.92300
Mar 19, 20196.006.006.006.005.87300
Mar 18, 20196.006.006.006.005.87100
Mar 15, 20196.006.006.006.005.871,200
Mar 14, 20196.006.006.006.005.87100
Mar 13, 20195.906.005.906.005.872,800
Mar 12, 20195.896.265.776.005.873,700
Mar 11, 20195.875.875.865.875.751,600
Mar 08, 20195.605.775.555.705.589,300
Mar 07, 20195.755.875.705.755.636,100
Mar 06, 20195.905.905.755.755.635,100
Mar 05, 20195.855.955.855.955.82800
Mar 04, 20195.815.955.815.955.826,300
Mar 01, 20195.656.005.655.955.829,000
Feb 28, 20195.656.295.655.705.5810,400
Feb 27, 20195.705.705.525.525.402,700
Feb 26, 20195.555.755.505.705.587,900
Feb 25, 20195.505.795.505.555.435,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...