bebe stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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