bebe stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Feb 26, 2025	0.77	0.77	0.77	0.77	0.77	2.92%	102
Feb 25, 2025	0.75	0.75	0.75	0.75	0.75	-16.52%	101
Feb 24, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Feb 21, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Feb 20, 2025	0.90	0.90	0.90	0.90	0.90	-	15
Feb 19, 2025	0.73	0.90	0.73	0.90	0.90	23.12%	1,201
Feb 18, 2025	0.73	0.73	0.73	0.73	0.73	-10.85%	820
Feb 14, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Feb 13, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Feb 12, 2025	0.82	0.82	0.82	0.82	0.82	-	834
Feb 11, 2025	0.86	0.86	0.82	0.82	0.82	-12.30%	6,641
Feb 10, 2025	0.94	0.94	0.94	0.94	0.94	6.25%	217
Feb 7, 2025	0.88	0.88	0.88	0.88	0.88	-3.30%	204
Feb 6, 2025	0.91	0.91	0.91	0.91	0.91	3.41%	238
Feb 5, 2025	0.88	0.88	0.88	0.88	0.88	-2.71%	665
Feb 4, 2025	0.90	0.90	0.90	0.90	0.90	-	46
Feb 3, 2025	0.91	0.92	0.85	0.90	0.90	-0.60%	6,872
Jan 31, 2025	0.91	0.91	0.91	0.91	0.91	-2.15%	168
Jan 30, 2025	0.93	0.93	0.93	0.93	0.93	-	-