bebe stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.32	0.32	0.32	0.32	-	-	-
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	-	804
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	-0.62%	1,162
Mar 4, 2026	0.31	0.32	0.31	0.32	0.32	3.87%	4,150
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	10.71%	210
Feb 19, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	150
Feb 17, 2026	0.27	0.27	0.27	0.27	0.27	-10.00%	500
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	42.86%	2,500
Jan 27, 2026	0.21	0.21	0.21	0.21	0.21	-10.37%	240
Jan 26, 2026	0.21	0.23	0.21	0.23	0.23	0.77%	1,705
Jan 20, 2026	0.30	0.30	0.23	0.23	0.23	10.71%	787
Jan 16, 2026	0.21	0.21	0.21	0.21	0.21	-9.68%	3,000
Jan 13, 2026	0.23	0.23	0.23	0.23	0.23	-7.00%	2,000
Jan 9, 2026	0.25	0.25	0.25	0.25	0.25	-16.11%	570
Jan 7, 2026	0.21	0.30	0.21	0.30	0.30	2.76%	2,200
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	26.09%	5,011
Dec 31, 2025	0.23	0.23	0.23	0.23	0.23	8.24%	370
Dec 29, 2025	0.21	0.21	0.21	0.21	0.21	6.25%	360
Dec 26, 2025	0.20	0.20	0.20	0.20	0.20	-33.31%	340
Dec 22, 2025	0.27	0.30	0.20	0.30	0.30	22.96%	52,503
Dec 16, 2025	0.30	0.30	0.24	0.24	0.24	-2.44%	13,981
Dec 15, 2025	0.30	0.30	0.25	0.25	0.25	-16.67%	7,112
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	3,000
Dec 11, 2025	0.17	0.28	0.17	0.28	0.28	-5.25%	3,950
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	9.16%	5,000
Dec 9, 2025	0.27	0.27	0.27	0.27	0.27	15.19%	510
Dec 5, 2025	0.24	0.24	0.24	0.24	0.24	-12.96%	4,917
Dec 3, 2025	0.27	0.27	0.25	0.27	0.27	-	22,000
Dec 2, 2025	0.27	0.27	0.23	0.27	0.27	8.00%	83,651
Dec 1, 2025	0.25	0.25	0.22	0.25	0.25	3.73%	85,262
Nov 28, 2025	0.24	0.24	0.24	0.24	0.24	-5.49%	660
Nov 26, 2025	0.27	0.30	0.24	0.26	0.26	-27.64%	59,473
Nov 21, 2025	0.35	0.35	0.33	0.35	0.35	-11.19%	10,000
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	4.42%	106
Nov 18, 2025	0.38	0.38	0.38	0.38	0.38	-	300
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	106
Nov 11, 2025	0.40	0.40	0.39	0.40	0.40	5.26%	10,752
Nov 10, 2025	0.38	0.38	0.38	0.38	0.38	-	10,039
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	-17.39%	100
Nov 6, 2025	0.51	0.52	0.46	0.46	0.46	-11.54%	22,048
Nov 5, 2025	0.52	0.53	0.52	0.52	0.52	-11.86%	32,306
Nov 3, 2025	0.59	0.59	0.59	0.59	0.59	-	1,500
Oct 30, 2025	0.59	0.59	0.59	0.59	0.59	-	600
Oct 27, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	5,356
Oct 24, 2025	0.52	0.58	0.52	0.58	0.58	11.54%	4,007
Oct 23, 2025	0.55	0.55	0.52	0.52	0.52	-	1,000
Oct 21, 2025	0.52	0.52	0.52	0.52	0.52	8.33%	105
Oct 15, 2025	0.48	0.48	0.48	0.48	0.48	-8.61%	4,007
Oct 13, 2025	0.53	0.53	0.53	0.53	0.53	7.69%	1,000
Oct 10, 2025	0.48	0.49	0.48	0.49	0.49	1.60%	10,000