BEBE - bebe stores, inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20195.905.905.905.905.90100
May 23, 20196.006.005.905.905.901,200
May 22, 20196.006.006.006.006.00-
May 21, 20195.996.005.996.006.001,100
May 20, 20196.046.046.006.006.00300
May 17, 20196.006.006.006.006.00600
May 16, 20195.956.005.956.006.00600
May 15, 20195.766.175.726.176.17400
May 14, 20195.995.995.725.965.961,100
May 13, 20195.995.995.995.995.99100
May 10, 20195.995.995.995.995.99100
May 09, 20195.985.995.985.995.99600
May 08, 20195.715.995.715.995.99800
May 07, 20195.905.905.905.905.90-
May 06, 20195.905.905.905.905.90100
May 03, 20195.855.905.855.905.90500
May 02, 20195.905.905.905.905.90100
May 01, 20195.995.995.995.995.99-
Apr 30, 20195.995.995.995.995.99200
Apr 29, 20195.705.715.705.715.71600
Apr 26, 20195.755.955.735.955.951,900
Apr 25, 20195.805.805.705.705.70900
Apr 24, 20195.955.955.955.955.95100
Apr 23, 20195.845.955.805.955.95800
Apr 22, 20195.585.705.585.665.663,900
Apr 18, 20195.966.275.675.675.676,700
Apr 17, 20195.685.705.685.705.70700
Apr 16, 20195.665.665.665.665.66900
Apr 15, 20196.006.006.006.006.00100
Apr 12, 20195.626.005.626.006.005,000
Apr 11, 20195.805.805.805.805.80-
Apr 10, 20195.805.805.805.805.80100
Apr 09, 20195.805.805.805.805.80-
Apr 08, 20195.805.805.805.805.80400
Apr 05, 20195.905.905.905.905.90300
Apr 04, 20195.805.905.765.905.902,800
Apr 03, 20195.905.905.905.905.90600
Apr 02, 20195.955.955.905.905.90900
Apr 01, 20196.006.006.006.006.00100
Mar 29, 20196.006.006.006.006.00100
Mar 28, 20196.006.006.006.006.00100
Mar 27, 20196.006.006.006.006.001,700
Mar 26, 20196.006.006.006.006.00100
Mar 25, 20196.006.006.006.006.001,300
Mar 22, 20195.905.995.765.995.991,300
Mar 21, 20196.006.006.006.006.00300
Mar 20, 20196.056.056.056.056.05300
Mar 19, 20196.006.006.006.006.00300
Mar 18, 20196.006.006.006.006.00100
Mar 15, 20196.006.006.006.006.001,200
Mar 14, 20196.006.006.006.006.00100
Mar 13, 20195.906.005.906.006.002,800
Mar 12, 20195.896.265.776.006.003,700
Mar 11, 20195.875.875.865.875.871,600
Mar 08, 20195.605.775.555.705.709,300
Mar 07, 20195.755.875.705.755.756,100
Mar 06, 20195.905.905.755.755.755,100
Mar 05, 20195.855.955.855.955.95800
Mar 04, 20195.815.955.815.955.956,300
Mar 01, 20195.656.005.655.955.959,000
Feb 28, 20195.656.295.655.705.7010,400
Feb 27, 20195.705.705.525.525.522,700
Feb 26, 20195.555.755.505.705.707,900
Feb 25, 20195.505.795.505.555.555,500
Feb 22, 20195.805.805.515.805.805,900
Feb 22, 20190.125 Dividend
Feb 21, 20195.905.905.905.905.78100
Feb 20, 20196.006.285.715.905.7817,300
Feb 19, 20195.506.305.495.605.489,200
Feb 15, 20196.036.255.585.605.485,900
Feb 14, 20195.956.435.956.256.121,400
Feb 13, 20195.955.955.955.955.82500
Feb 12, 20195.455.955.455.955.82300
Feb 11, 20195.705.705.415.505.3817,000
Feb 08, 20195.755.755.705.705.587,000
Feb 07, 20196.006.005.605.705.5818,200
Feb 06, 20196.056.056.006.005.875,700
Feb 05, 20196.006.006.006.005.875,100
Feb 04, 20195.955.955.905.905.785,000
Feb 01, 20195.905.905.905.905.784,000
Jan 31, 20195.606.475.556.456.317,600
Jan 30, 20195.505.705.505.555.437,100
Jan 29, 20195.705.705.705.705.58100
Jan 28, 20195.755.755.705.705.586,600
Jan 25, 20196.006.005.756.005.871,200
Jan 24, 20196.166.165.805.805.68500
Jan 23, 20195.855.855.855.855.73100
Jan 22, 20195.905.905.855.855.735,200
Jan 18, 20195.755.905.705.905.7812,700
Jan 17, 20195.985.985.955.955.82200
Jan 16, 20196.006.106.006.105.97200
Jan 15, 20196.006.006.006.005.87100
Jan 14, 20196.006.006.006.005.871,600
Jan 11, 20196.106.106.106.105.97300
Jan 10, 20196.156.156.156.156.02100
Jan 09, 20196.156.156.156.156.02100
Jan 08, 20196.406.406.406.406.26-
Jan 07, 20196.406.406.406.406.26900
Jan 04, 20196.606.606.606.606.46100
Jan 03, 20196.606.606.606.606.46100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...