Skip to main content
bebe stores, inc. (BEBE)
OTCMKTS · Delayed Price · Currency is USD
1.080
-0.020 (-1.82%)
Dec 26, 2024, 3:00 PM EST

bebe stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20241.101.180.951.081.082.86%30,572
Dec 24, 20241.031.071.021.051.05-6.25%10,721
Dec 23, 20241.111.121.111.121.124.67%1,135
Dec 20, 20241.071.071.071.071.073.88%551
Dec 19, 20241.101.131.031.031.03-6.36%5,370
Dec 18, 20241.141.141.021.101.10-4.35%4,965
Dec 17, 20241.141.151.141.151.151.32%1,602
Dec 16, 20241.171.181.131.141.14-0.44%6,125
Dec 13, 20241.191.191.121.141.14-4.20%1,288
Dec 12, 20241.151.191.151.191.199.17%2,873
Dec 11, 20241.091.091.091.091.090.18%200
Dec 10, 20241.071.201.071.091.095.32%8,533
Dec 9, 20241.081.081.021.031.030.29%42,339
Dec 6, 20241.031.041.031.031.03-3,656
Dec 5, 20241.041.041.001.031.03-2.37%4,957
Dec 4, 20241.081.081.061.061.06-12.81%3,630
Dec 3, 20241.081.211.081.211.2112.56%1,196
Dec 2, 20241.211.211.051.081.08-13.31%4,994
Nov 29, 20241.201.251.201.241.240.24%682
Nov 27, 20241.301.351.161.241.24-6.29%62,807
Nov 26, 20241.201.321.201.321.3210.00%21,062
Nov 25, 20241.821.820.911.201.20-65.91%84,920
Nov 22, 20243.803.953.503.521.32-2.22%42,945
Nov 21, 20243.823.903.503.601.35-6.98%74,929
Nov 20, 20243.713.993.353.871.454.51%47,587
Nov 19, 20243.433.783.323.701.397.33%18,047
Nov 18, 20243.145.503.133.451.2910.58%44,921
Nov 15, 20243.103.163.103.121.170.65%799
Nov 14, 20243.153.153.103.101.16-1.90%478
Nov 13, 20243.073.193.073.161.191.61%2,457
Nov 12, 20243.323.353.033.111.17-8.48%38,869
Nov 11, 20243.163.433.163.401.27-0.06%25,750
Nov 8, 20243.373.403.073.401.28-42,562
Nov 7, 20243.383.433.373.400.80-38,150
Nov 6, 20243.453.503.263.400.80-0.58%44,735
Nov 5, 20243.463.473.353.420.81-0.87%12,042
Nov 4, 20243.483.503.273.450.81-14,310
Nov 1, 20243.263.453.253.450.815.18%3,751
Oct 31, 20243.373.373.263.280.772.50%6,135
Oct 30, 20243.503.503.203.200.76-8.57%61,018
Oct 29, 20243.003.752.893.500.8332.58%238,660
Oct 28, 20242.642.642.642.640.622.33%273
Oct 25, 20242.582.582.582.580.61-7
Oct 24, 20242.582.582.582.580.610.23%1,200
Oct 23, 20242.572.572.572.570.61-0.04%182
Oct 22, 20242.582.582.582.580.61--
Oct 21, 20242.802.802.572.580.610.19%1,143
Oct 18, 20242.572.572.572.570.61--
Oct 17, 20242.572.572.572.570.61-1
Oct 16, 20242.792.802.572.570.61-8.21%3,000
Oct 15, 20242.802.802.802.800.661.82%5,037
Oct 14, 20242.572.752.572.750.6510.00%972
Oct 11, 20242.452.602.402.500.594.17%3,900
Oct 10, 20242.422.422.402.400.57-0.83%306
Oct 9, 20242.422.422.422.420.570.83%100
Oct 8, 20242.402.452.402.400.57-1.56%1,399
Oct 7, 20242.402.442.402.440.581.58%1,802
Oct 4, 20242.362.552.362.400.57-0.33%803
Oct 3, 20242.412.412.362.410.572.03%503
Oct 2, 20242.362.422.362.360.56-2.20%801
Oct 1, 20242.392.412.382.410.57-0.62%800
Sep 30, 20242.382.612.362.430.572.88%1,001
Sep 27, 20242.382.612.312.360.562.16%701
Sep 26, 20242.682.682.312.310.550.43%502
Sep 25, 20242.302.602.302.300.541.77%910
Sep 24, 20242.222.282.222.260.534.15%7,953
Sep 23, 20242.242.252.152.170.51-404
Sep 20, 20242.142.492.142.170.51-2.69%1,074
Sep 19, 20242.222.342.222.230.53-0.89%924
Sep 18, 20242.152.402.152.250.539.22%2,260
Sep 17, 20242.062.062.062.060.49-150
Sep 16, 20242.102.102.062.060.49-6.36%425
Sep 13, 20242.202.202.202.200.52-0.45%705
Sep 12, 20242.212.212.212.210.52-911
Sep 11, 20242.212.212.212.210.52-4
Sep 10, 20242.232.232.212.210.520.45%322
Sep 9, 20242.122.202.122.200.527.32%2,405
Sep 6, 20242.052.052.052.050.48--
Sep 5, 20242.022.052.012.050.480.49%10,800
Sep 4, 20242.052.052.042.040.481.49%1,601
Sep 3, 20242.012.012.002.010.475.79%2,108
Aug 30, 20241.901.901.901.900.455.56%2,000
Aug 29, 20241.801.801.801.800.43-14
Aug 28, 20242.052.051.801.800.43-12.20%1,500
Aug 27, 20241.982.051.982.050.485.13%4,715
Aug 26, 20241.951.951.931.950.4611.43%3,610
Aug 23, 20241.851.851.661.750.41-2.78%15,319
Aug 22, 20242.002.071.801.800.43-10.00%12,600
Aug 21, 20241.942.001.942.000.476.67%1,600
Aug 20, 20241.881.881.881.880.44-1.32%281
Aug 19, 20242.002.001.551.900.45-5.00%80,330
Aug 16, 20242.082.081.992.000.47-2.25%15,371
Aug 15, 20242.042.052.042.050.48-2.57%5,300
Aug 14, 20242.112.112.072.100.50-0.47%17,682
Aug 13, 20242.142.202.102.110.50-8.26%10,000
Aug 12, 20242.302.302.302.300.54-1
Aug 9, 20242.302.302.302.300.54-4.17%3,008
Aug 8, 20242.402.402.402.400.57-101
Aug 7, 20242.192.402.192.400.5714.29%2,100
Aug 6, 20242.102.102.102.100.500.96%423