bebe stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.60	0.60	0.58	0.60	0.60	1.69%	15,182
Jul 29, 2026	0.56	0.59	0.56	0.59	0.59	-1.67%	4,565
Jul 28, 2026	0.34	0.60	0.34	0.60	0.60	93.55%	645
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-4.11%	3,004
Jul 16, 2026	0.31	0.32	0.31	0.32	0.32	4.29%	247
Jul 6, 2026	0.31	0.31	0.31	0.31	0.31	-	336
Jul 1, 2026	0.31	0.31	0.31	0.31	0.31	-	500
Jun 29, 2026	0.31	0.31	0.31	0.31	0.31	-9.33%	222
Jun 26, 2026	0.32	0.34	0.32	0.34	0.34	-	268
Jun 22, 2026	0.34	0.34	0.34	0.34	0.34	10.29%	1,057
Jun 17, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	350
Jun 16, 2026	0.31	0.31	0.31	0.31	0.31	-3.12%	102
Jun 8, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	1,121
May 29, 2026	0.32	0.32	0.32	0.32	0.32	-	1,241
May 26, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	317
May 21, 2026	0.33	0.34	0.30	0.34	0.34	10.03%	9,730
May 14, 2026	0.30	0.31	0.30	0.31	0.31	3.00%	6,997
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	656
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-50.00%	142
May 11, 2026	0.30	0.60	0.30	0.60	0.60	100.00%	380
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-	340
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	100
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,013
Apr 20, 2026	0.34	0.34	0.34	0.34	0.34	13.33%	200
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	6,011
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