bebe stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.44	0.51	0.44	0.51	0.51	-	8,008
Oct 15, 2026	0.48	0.51	0.46	0.51	0.51	-5.54%	31,682
Oct 9, 2026	0.53	0.54	0.48	0.54	0.54	-	3,002
Oct 8, 2026	0.45	0.54	0.45	0.54	0.54	4.24%	300
Oct 7, 2026	0.48	0.60	0.48	0.52	0.52	6.81%	4,000
Oct 2, 2026	0.50	0.50	0.48	0.48	0.48	7.76%	2,113
Sep 30, 2026	0.55	0.65	0.45	0.45	0.45	-18.18%	57,353
Sep 29, 2026	0.50	0.55	0.50	0.55	0.55	0.92%	8,042
Sep 28, 2026	0.53	0.55	0.50	0.55	0.55	-0.91%	7,503
Sep 25, 2026	0.55	0.55	0.55	0.55	0.55	-	1,813
Sep 22, 2026	0.55	0.55	0.55	0.55	0.55	-	7,002
Sep 18, 2026	0.55	0.55	0.55	0.55	0.55	-5.82%	241
Sep 16, 2026	0.58	0.58	0.55	0.58	0.58	-2.67%	2,304
Sep 15, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	1,000
Sep 11, 2026	0.60	0.60	0.55	0.55	0.55	-8.33%	1,334
Sep 8, 2026	0.56	0.60	0.56	0.60	0.60	4.14%	2,000
Sep 4, 2026	0.56	0.60	0.52	0.58	0.58	2.89%	5,779
Sep 3, 2026	0.60	0.60	0.32	0.56	0.56	-1.75%	21,653
Sep 2, 2026	0.56	0.60	0.56	0.57	0.57	-2.58%	4,300
Sep 1, 2026	0.59	0.59	0.59	0.59	0.59	-0.23%	2,000
Aug 31, 2026	0.59	0.59	0.59	0.59	0.59	-2.25%	2,000
Aug 28, 2026	0.57	0.60	0.57	0.60	0.60	5.25%	1,101
Aug 26, 2026	0.57	0.57	0.57	0.57	0.57	-0.75%	700
Aug 19, 2026	0.60	0.60	0.51	0.57	0.57	-4.26%	10,701
Aug 18, 2026	0.60	0.60	0.60	0.60	0.60	2.73%	1,650
Aug 17, 2026	0.58	0.58	0.55	0.58	0.58	1.56%	2,220
Aug 14, 2026	0.58	0.58	0.58	0.58	0.57	-0.87%	1,508
Aug 13, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	1,672
Aug 12, 2026	0.58	0.58	0.51	0.55	0.55	5.77%	10,500
Aug 11, 2026	0.51	0.60	0.51	0.52	0.52	-2.35%	12,733
Aug 10, 2026	0.53	0.59	0.53	0.53	0.53	-1.17%	2,250
Aug 7, 2026	0.54	0.54	0.54	0.54	0.54	-5.67%	500
Aug 4, 2026	0.57	0.57	0.57	0.57	0.57	-4.80%	1,800
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