bebe stores, inc. (BEBE)
OTCMKTS
· Delayed Price · Currency is USD
0.750
-0.075 (-9.09%)
Mar 4, 2025, 10:00 AM EST
bebe stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2 |
| Jan 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 22 |
| Jan 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 305 |
| Jan 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 21, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -0.26% | 4,103 |
| Jan 17, 2025 | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | 5.77% | 4,490 |
| Jan 16, 2025 | 0.91 | 1.11 | 0.91 | 0.91 | 0.91 | -7.14% | 4,750 |
| Jan 15, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -6.67% | 12,679 |
| Jan 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 600 |
| Jan 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 101 |
| Jan 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| Jan 8, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 3,838 |
| Jan 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | 400 |
| Jan 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 50 |
| Jan 2, 2025 | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | -4.81% | 2,015 |
| Dec 31, 2024 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | - | 22,118 |
| Dec 30, 2024 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 3,215 |
| Dec 27, 2024 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -1.85% | 10,741 |
| Dec 26, 2024 | 1.10 | 1.18 | 0.95 | 1.08 | 1.08 | 2.86% | 30,572 |
| Dec 24, 2024 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | -6.25% | 10,721 |
| Dec 23, 2024 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 4.67% | 1,135 |
| Dec 20, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 551 |
| Dec 19, 2024 | 1.10 | 1.13 | 1.03 | 1.03 | 1.03 | -6.36% | 5,370 |
| Dec 18, 2024 | 1.14 | 1.14 | 1.02 | 1.10 | 1.10 | -4.35% | 4,965 |
| Dec 17, 2024 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.32% | 1,602 |
| Dec 16, 2024 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -0.44% | 6,125 |
| Dec 13, 2024 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -4.20% | 1,288 |
| Dec 12, 2024 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 9.17% | 2,873 |
| Dec 11, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.18% | 200 |
| Dec 10, 2024 | 1.07 | 1.20 | 1.07 | 1.09 | 1.09 | 5.32% | 8,533 |
| Dec 9, 2024 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | 0.29% | 42,339 |
| Dec 6, 2024 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 3,656 |
| Dec 5, 2024 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -2.37% | 4,957 |
| Dec 4, 2024 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -12.81% | 3,630 |
| Dec 3, 2024 | 1.08 | 1.21 | 1.08 | 1.21 | 1.21 | 12.56% | 1,196 |
| Dec 2, 2024 | 1.21 | 1.21 | 1.05 | 1.08 | 1.08 | -13.31% | 4,994 |
| Nov 29, 2024 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 0.24% | 682 |
| Nov 27, 2024 | 1.30 | 1.35 | 1.16 | 1.24 | 1.24 | -6.29% | 62,807 |
| Nov 26, 2024 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 10.00% | 21,062 |
| Nov 25, 2024 | 1.82 | 1.82 | 0.91 | 1.20 | 1.20 | -65.91% | 84,920 |
| Nov 22, 2024 | 3.80 | 3.95 | 3.50 | 3.52 | 1.32 | -2.22% | 42,945 |
| Nov 21, 2024 | 3.82 | 3.90 | 3.50 | 3.60 | 1.35 | -6.98% | 74,929 |
| Nov 20, 2024 | 3.71 | 3.99 | 3.35 | 3.87 | 1.45 | 4.51% | 47,587 |
| Nov 19, 2024 | 3.43 | 3.78 | 3.32 | 3.70 | 1.39 | 7.33% | 18,047 |
| Nov 18, 2024 | 3.14 | 5.50 | 3.13 | 3.45 | 1.29 | 10.58% | 44,921 |
| Nov 15, 2024 | 3.10 | 3.16 | 3.10 | 3.12 | 1.17 | 0.65% | 799 |
| Nov 14, 2024 | 3.15 | 3.15 | 3.10 | 3.10 | 1.16 | -1.90% | 478 |
| Nov 13, 2024 | 3.07 | 3.19 | 3.07 | 3.16 | 1.19 | 1.61% | 2,457 |
| Nov 12, 2024 | 3.32 | 3.35 | 3.03 | 3.11 | 1.17 | -8.48% | 38,869 |
| Nov 11, 2024 | 3.16 | 3.43 | 3.16 | 3.40 | 1.27 | -0.06% | 25,750 |
| Nov 8, 2024 | 3.37 | 3.40 | 3.07 | 3.40 | 1.28 | - | 42,562 |
| Nov 7, 2024 | 3.38 | 3.43 | 3.37 | 3.40 | 0.80 | - | 38,150 |
| Nov 6, 2024 | 3.45 | 3.50 | 3.26 | 3.40 | 0.80 | -0.58% | 44,735 |
| Nov 5, 2024 | 3.46 | 3.47 | 3.35 | 3.42 | 0.81 | -0.87% | 12,042 |
| Nov 4, 2024 | 3.48 | 3.50 | 3.27 | 3.45 | 0.81 | - | 14,310 |
| Nov 1, 2024 | 3.26 | 3.45 | 3.25 | 3.45 | 0.81 | 5.18% | 3,751 |
| Oct 31, 2024 | 3.37 | 3.37 | 3.26 | 3.28 | 0.77 | 2.50% | 6,135 |
| Oct 30, 2024 | 3.50 | 3.50 | 3.20 | 3.20 | 0.76 | -8.57% | 61,018 |
| Oct 29, 2024 | 3.00 | 3.75 | 2.89 | 3.50 | 0.83 | 32.58% | 238,660 |
| Oct 28, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 0.62 | 2.33% | 273 |
| Oct 25, 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 0.61 | - | 7 |
| Oct 24, 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 0.61 | 0.23% | 1,200 |
| Oct 23, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 0.61 | -0.04% | 182 |
| Oct 22, 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 0.61 | - | - |
| Oct 21, 2024 | 2.80 | 2.80 | 2.57 | 2.58 | 0.61 | 0.19% | 1,143 |
| Oct 18, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 0.61 | - | - |
| Oct 17, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 0.61 | - | 1 |
| Oct 16, 2024 | 2.79 | 2.80 | 2.57 | 2.57 | 0.61 | -8.21% | 3,000 |
| Oct 15, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 0.66 | 1.82% | 5,037 |
| Oct 14, 2024 | 2.57 | 2.75 | 2.57 | 2.75 | 0.65 | 10.00% | 972 |
| Oct 11, 2024 | 2.45 | 2.60 | 2.40 | 2.50 | 0.59 | 4.17% | 3,900 |
| Oct 10, 2024 | 2.42 | 2.42 | 2.40 | 2.40 | 0.57 | -0.83% | 306 |
| Oct 9, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 0.57 | 0.83% | 100 |
| Oct 8, 2024 | 2.40 | 2.45 | 2.40 | 2.40 | 0.57 | -1.56% | 1,399 |
| Oct 7, 2024 | 2.40 | 2.44 | 2.40 | 2.44 | 0.58 | 1.58% | 1,802 |