bebe stores, inc. (BDST)
OTCMKTS · Delayed Price · Currency is USD
0.6000
0.00 (0.00%)
At close: Aug 21, 2025
bebe stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 21, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | 46.34% | 17,850 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 19, 2025 | 0.57 | 0.64 | 0.41 | 0.41 | 0.41 | -13.32% | 8,260 |
| Aug 18, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 15.37% | 600 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -17.62% | 312 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 36 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 7.73% | 201 |
| Aug 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,352 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -41.36% | 200 |
| Aug 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 4 |
| Aug 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 82 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 23 |
| Jul 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 18, 2025 | 0.79 | 0.79 | 0.72 | 0.79 | 0.79 | 10.96% | 4,522 |
| Jul 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1 |
| Jul 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 7.58% | 20,509 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 318 |
| Jul 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 16 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 9, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -1.52% | 9,120 |
| Jul 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 20 |
| Jul 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 30 |
| Jul 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 133 |
| Jun 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 3,500 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 60 |
| Jun 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 23, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 6,831 |
| Jun 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -8.33% | 260 |
| Jun 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jun 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jun 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jun 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -8.61% | 319 |