Skip to main content
bebe stores, inc. (BEBE)
OTCMKTS · Delayed Price · Currency is USD
2.300
-0.140 (-5.74%)
Sep 25, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.682.682.312.312.310.43%502
Sep 25, 20242.302.602.302.302.301.77%910
Sep 24, 20242.222.282.222.262.264.15%8,000
Sep 23, 20242.242.242.152.172.17-404
Sep 20, 20242.142.492.142.172.17-2.69%1,100
Sep 19, 20242.222.342.222.232.23-0.89%924
Sep 18, 20242.152.402.152.252.259.22%2,300
Sep 17, 20242.062.062.062.062.06-400
Sep 16, 20242.102.102.062.062.06-6.36%425
Sep 13, 20242.202.202.202.202.20-0.45%705
Sep 12, 20242.212.212.212.212.21-911
Sep 11, 20242.212.212.212.212.21-100
Sep 10, 20242.232.232.212.212.210.45%2,400
Sep 9, 20242.122.202.122.202.207.32%2,405
Sep 6, 20242.052.052.052.052.05-800
Sep 5, 20242.022.052.012.052.050.49%10,800
Sep 4, 20242.052.052.042.042.041.49%1,601
Sep 3, 20242.012.012.002.012.015.79%2,108
Aug 30, 20241.901.901.901.901.905.56%2,000
Aug 29, 20241.801.801.801.801.80-350
Aug 28, 20242.052.051.801.801.80-12.20%1,500
Aug 27, 20241.982.051.982.052.055.13%4,715
Aug 26, 20241.951.951.931.951.9511.43%3,610
Aug 23, 20241.851.851.661.751.75-2.78%15,319
Aug 22, 20242.002.071.801.801.80-10.00%12,600
Aug 21, 20241.942.001.942.002.006.38%1,600
Aug 20, 20241.881.881.881.881.88-1.05%300
Aug 19, 20242.002.001.551.901.90-5.00%80,330
Aug 16, 20242.082.081.992.002.00-2.44%15,400
Aug 15, 20242.042.052.042.052.05-2.38%5,300
Aug 14, 20242.112.112.072.102.10-0.47%17,700
Aug 13, 20242.142.202.102.112.11-8.26%10,000
Aug 12, 20242.302.302.302.302.30--
Aug 9, 20242.302.302.302.302.30-4.17%3,008
Aug 8, 20242.402.402.402.402.40--
Aug 7, 20242.192.402.192.402.4014.29%2,100
Aug 6, 20242.102.102.102.102.100.96%423
Aug 5, 20242.162.162.052.082.08-5.45%45,500
Aug 2, 20242.272.272.152.202.20-3.93%10,524
Aug 1, 20242.292.292.292.292.29--
Jul 31, 20242.302.302.282.292.29-1.72%600
Jul 30, 20242.332.332.332.332.33-2.92%100
Jul 29, 20242.372.402.352.402.40-4,310
Jul 26, 20242.402.402.402.402.409.09%1,310
Jul 25, 20242.202.202.202.202.20-3.93%13,000
Jul 24, 20242.182.292.182.292.295.53%1,610
Jul 23, 20242.172.172.172.172.17--
Jul 22, 20242.122.172.122.172.172.36%3,449
Jul 19, 20242.122.122.122.122.12--
Jul 18, 20242.122.122.122.122.12--
Jul 17, 20242.122.122.122.122.12--
Jul 16, 20242.202.202.122.122.12-3.64%1,100
Jul 15, 20242.202.202.202.202.20-2.22%200
Jul 12, 20242.252.252.252.252.25-2.17%1,000
Jul 11, 20242.152.302.102.302.306.98%8,136
Jul 10, 20242.222.222.152.152.15-0.46%3,100
Jul 9, 20242.192.192.162.162.16-1.37%500
Jul 8, 20242.192.192.192.192.19--
Jul 5, 20242.192.192.192.192.19-2.67%330
Jul 3, 20242.252.252.252.252.252.74%700
Jul 2, 20242.272.352.192.192.19-4.78%821
Jul 1, 20242.302.302.302.302.30-4.17%339
Jun 28, 20242.342.422.172.402.401.27%1,800
Jun 27, 20242.372.402.372.372.37-2,101
Jun 26, 20242.332.372.332.372.37-1.25%2,000
Jun 25, 20242.442.452.402.402.40-1.64%2,425
Jun 24, 20242.442.442.442.442.44-2.40%600
Jun 21, 20242.502.502.502.502.50--
Jun 20, 20242.502.502.502.502.50--
Jun 18, 20242.502.502.502.502.50--
Jun 17, 20242.422.502.422.502.500.40%500
Jun 14, 20242.492.492.492.492.49--
Jun 13, 20242.492.492.492.492.49-0.40%2,521
Jun 12, 20242.502.502.502.502.50-5.66%2,034
Jun 11, 20242.652.652.652.652.65--
Jun 10, 20242.652.652.652.652.65--
Jun 7, 20242.652.652.652.652.65--
Jun 6, 20242.652.652.652.652.65--
Jun 5, 20242.652.652.652.652.65--
Jun 4, 20242.652.652.652.652.65--
Jun 3, 20242.652.652.652.652.65--
May 31, 20242.652.652.652.652.65-1.85%501
May 30, 20242.702.702.702.702.66-5.59%2,027
May 29, 20242.862.862.862.862.82-100
May 28, 20242.862.862.862.862.8215.79%600
May 24, 20242.472.472.472.472.43--
May 23, 20242.472.472.472.472.43--
May 22, 20242.472.472.472.472.43-200
May 21, 20242.472.472.472.472.43--
May 20, 20242.462.472.462.472.4311.26%600
May 17, 20242.222.222.132.222.19-16.23%6,015
May 16, 20242.652.652.652.652.61-1.12%136
May 15, 20242.242.682.242.682.6420.18%400
May 14, 20242.372.372.212.232.19-6.30%7,805
May 13, 20242.382.382.382.382.34--
May 10, 20242.382.382.382.382.340.85%110
May 9, 20242.362.362.312.362.33-9.23%820
May 8, 20242.602.602.602.602.56--
May 7, 20242.602.602.602.602.56--
May 6, 20242.552.602.552.602.561.96%500