bebe stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.62	0.66	0.61	0.61	0.61	-13.35%	5,000
May 8, 2025	0.70	0.70	0.70	0.70	0.70	-	13
May 7, 2025	0.70	0.70	0.70	0.70	0.70	-	18
May 6, 2025	0.70	0.70	0.70	0.70	0.70	-	-
May 5, 2025	0.70	0.83	0.65	0.70	0.70	9.57%	3,407
May 2, 2025	0.64	0.64	0.64	0.64	0.64	-	-
May 1, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Apr 30, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Apr 29, 2025	0.64	0.64	0.64	0.64	0.64	11.74%	100
Apr 28, 2025	0.58	0.58	0.58	0.58	0.58	-	2
Apr 25, 2025	0.58	0.58	0.58	0.58	0.58	-	4
Apr 24, 2025	0.58	0.58	0.58	0.58	0.58	-	4
Apr 23, 2025	0.58	0.58	0.58	0.58	0.58	-16.67%	443
Apr 22, 2025	0.69	0.69	0.69	0.69	0.69	-	20
Apr 21, 2025	0.69	0.69	0.69	0.69	0.69	-	26
Apr 17, 2025	0.69	0.69	0.69	0.69	0.69	-	1,230
Apr 16, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Apr 15, 2025	0.65	0.69	0.65	0.69	0.69	-	2,301
Apr 14, 2025	0.69	0.69	0.69	0.69	0.69	-	24
Apr 11, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Apr 10, 2025	0.69	0.69	0.69	0.69	0.69	-	13
Apr 9, 2025	0.66	0.69	0.66	0.69	0.69	1.33%	18,192
Apr 8, 2025	0.69	0.69	0.68	0.68	0.68	-1.31%	1,500
Apr 7, 2025	0.66	0.69	0.66	0.69	0.69	4.55%	21,307
Apr 4, 2025	0.66	0.66	0.66	0.66	0.66	-	63
Apr 3, 2025	0.65	0.66	0.64	0.66	0.66	-	139,400
Apr 2, 2025	0.66	0.66	0.66	0.66	0.66	-	44,704
Apr 1, 2025	0.66	0.66	0.66	0.66	0.66	1.54%	8,321
Mar 31, 2025	0.68	0.68	0.65	0.65	0.65	-8.85%	10,600
Mar 28, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Mar 27, 2025	0.72	0.72	0.70	0.71	0.71	-0.59%	14,500
Mar 26, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 25, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 24, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 21, 2025	0.72	0.72	0.72	0.72	0.72	-	46
Mar 20, 2025	0.72	0.72	0.72	0.72	0.72	-0.37%	1,500
Mar 19, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 18, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 17, 2025	0.72	0.72	0.72	0.72	0.72	-	10
Mar 14, 2025	0.72	0.72	0.72	0.72	0.72	0.38%	24,897
Mar 13, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 12, 2025	0.72	0.72	0.72	0.72	0.72	2.47%	100
Mar 11, 2025	0.70	0.70	0.70	0.70	0.70	-	10
Mar 10, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 7, 2025	0.70	0.70	0.70	0.70	0.70	-	1
Mar 6, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	284
Mar 5, 2025	0.70	0.75	0.70	0.75	0.75	-	300
Mar 4, 2025	0.75	0.75	0.75	0.75	0.75	-9.09%	428
Mar 3, 2025	0.83	0.83	0.83	0.83	0.83	-	2
Feb 28, 2025	0.80	0.83	0.80	0.83	0.83	6.69%	2,187