Other OTC - Delayed Quote USD

bebe stores, inc. (BEBE)

2.9200 +0.0200 (+0.69%)
As of 10:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 125
Apr 24, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 400
Apr 23, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 600
Apr 22, 2024 2.6000 2.9300 2.6000 2.9300 2.9300 1,800
Apr 19, 2024 2.4400 2.5200 2.4400 2.5200 2.5200 400
Apr 18, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Apr 17, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 500
Apr 16, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 15, 2024 2.3400 2.3400 2.2800 2.2800 2.2800 400
Apr 12, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 600
Apr 11, 2024 2.2800 2.3500 2.2800 2.3500 2.3500 400
Apr 10, 2024 2.1400 2.3500 2.1400 2.3500 2.3500 3,500
Apr 9, 2024 2.4200 2.4200 2.1200 2.1200 2.1200 4,500
Apr 8, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 2,500
Apr 5, 2024 2.4500 2.4500 2.3200 2.4200 2.4200 700
Apr 4, 2024 2.4900 2.6000 2.4900 2.6000 2.6000 2,800
Apr 3, 2024 2.4500 2.4500 2.4400 2.4500 2.4500 3,800
Apr 2, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 500
Apr 1, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 -
Mar 28, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 200
Mar 27, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Mar 26, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Mar 25, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Mar 22, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 100
Mar 21, 2024 2.4200 2.4300 2.4200 2.4300 2.4300 300
Mar 20, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 100
Mar 19, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Mar 18, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 100
Mar 15, 2024 2.4600 2.4600 2.4300 2.4300 2.4300 5,100
Mar 14, 2024 2.6100 2.6200 2.4200 2.4900 2.4900 7,300
Mar 13, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 100
Mar 12, 2024 2.9000 3.1500 2.9000 3.1500 3.1500 500
Mar 11, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 -
Mar 8, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 -
Mar 7, 2024 0.0400 Dividend
Mar 7, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 -
Mar 6, 2024 2.5900 2.5900 2.5900 2.5900 2.5500 1,100
Mar 5, 2024 2.3600 2.3600 2.3600 2.3600 2.3236 200
Mar 4, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 100
Mar 1, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 -
Feb 29, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 -
Feb 28, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 -
Feb 27, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 -
Feb 26, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 5,800
Feb 23, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 20,400
Feb 22, 2024 2.4000 2.7000 2.4000 2.7000 2.6583 23,300
Feb 21, 2024 2.4000 2.4000 2.3900 2.4000 2.3629 4,800
Feb 20, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 5,000
Feb 16, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 5,100
Feb 15, 2024 2.6000 2.8000 2.5900 2.8000 2.7568 6,600
Feb 14, 2024 2.9900 2.9900 2.9900 2.9900 2.9438 -
Feb 13, 2024 2.9900 2.9900 2.9900 2.9900 2.9438 -
Feb 12, 2024 2.9900 2.9900 2.9900 2.9900 2.9438 -
Feb 9, 2024 2.9500 2.9900 2.9500 2.9900 2.9438 1,000
Feb 8, 2024 2.5200 2.5700 2.5200 2.5700 2.5303 500
Feb 7, 2024 2.7100 2.7100 2.7000 2.7000 2.6583 9,500
Feb 6, 2024 2.7000 2.7000 2.7000 2.7000 2.6583 200
Feb 5, 2024 2.6400 2.6500 2.6400 2.6500 2.6091 900
Feb 2, 2024 2.5100 2.5100 2.5100 2.5100 2.4712 -
Feb 1, 2024 2.5000 2.5100 2.5000 2.5100 2.4712 1,300
Jan 31, 2024 2.3100 2.3900 2.3100 2.3900 2.3531 1,600
Jan 30, 2024 2.6100 2.6100 2.6100 2.6100 2.5697 -
Jan 29, 2024 2.6100 2.6100 2.6100 2.6100 2.5697 200
Jan 26, 2024 2.5900 2.6100 2.5900 2.6100 2.5697 4,500
Jan 25, 2024 2.4900 2.5000 2.2900 2.4900 2.4515 4,200
Jan 24, 2024 2.4900 2.4900 2.4900 2.4900 2.4515 -
Jan 23, 2024 2.3500 2.4900 2.3500 2.4900 2.4515 21,100
Jan 22, 2024 2.3900 2.3900 2.3900 2.3900 2.3531 -
Jan 19, 2024 2.3700 2.3900 2.3400 2.3900 2.3531 6,600
Jan 18, 2024 2.3700 2.3800 2.3700 2.3800 2.3432 2,100
Jan 17, 2024 2.4000 2.4000 2.4000 2.4000 2.3629 1,600
Jan 16, 2024 2.4900 2.4900 2.4900 2.4900 2.4515 300
Jan 12, 2024 2.5300 2.5300 2.5300 2.5300 2.4909 -
Jan 11, 2024 2.5300 2.5300 2.5300 2.5300 2.4909 100
Jan 10, 2024 2.5000 2.5000 2.5000 2.5000 2.4614 -
Jan 9, 2024 2.7500 2.7500 2.4300 2.5000 2.4614 4,300
Jan 8, 2024 2.9900 2.9900 2.9900 2.9900 2.9438 -
Jan 5, 2024 2.4700 2.9900 2.4700 2.9900 2.9438 28,500
Jan 4, 2024 2.5000 2.5000 2.5000 2.5000 2.4614 -
Jan 3, 2024 2.5000 2.5000 2.5000 2.5000 2.4614 -
Jan 2, 2024 2.4500 2.5400 2.4500 2.5000 2.4614 25,600
Dec 29, 2023 2.3700 2.5700 2.3500 2.4500 2.4122 119,800
Dec 28, 2023 2.6300 2.7000 2.2700 2.4500 2.4122 40,100
Dec 27, 2023 2.5000 2.5500 2.2500 2.5500 2.5106 8,200
Dec 26, 2023 2.6200 2.6200 2.5000 2.5000 2.4614 1,000
Dec 22, 2023 2.6000 2.7000 2.6000 2.6200 2.5795 11,700
Dec 21, 2023 2.6600 2.6600 2.6600 2.6600 2.6189 200
Dec 20, 2023 2.6500 2.6600 2.6500 2.6600 2.6189 3,100
Dec 19, 2023 2.5500 2.5500 2.5500 2.5500 2.5106 200
Dec 18, 2023 2.5100 2.5400 2.5100 2.5200 2.4811 8,400
Dec 15, 2023 2.2600 2.4500 2.2600 2.4500 2.4122 6,900
Dec 14, 2023 2.3100 2.3600 2.1800 2.3300 2.2940 18,800
Dec 13, 2023 2.5100 2.5100 2.2100 2.2100 2.1759 2,200
Dec 12, 2023 2.5300 2.5300 2.5300 2.5300 2.4909 -
Dec 11, 2023 2.2100 2.5300 2.2100 2.5300 2.4909 13,400
Dec 8, 2023 2.2900 2.4000 2.2900 2.4000 2.3629 2,000
Dec 7, 2023 2.2100 2.2100 2.2100 2.2100 2.1759 500
Dec 6, 2023 2.2600 2.2600 2.1500 2.2000 2.1660 8,800
Dec 5, 2023 2.2600 2.2600 2.2600 2.2600 2.2251 200
Dec 4, 2023 2.2600 2.4600 2.2500 2.3700 2.3334 2,600
Dec 1, 2023 2.3100 2.3500 2.3000 2.3000 2.2645 3,200
Nov 30, 2023 2.5600 2.5600 2.3000 2.5000 2.4614 10,800
Nov 29, 2023 2.5700 2.5800 2.5700 2.5800 2.5402 1,600
Nov 28, 2023 2.6100 2.6100 2.6100 2.6100 2.5697 600
Nov 27, 2023 2.7800 2.7800 2.6100 2.6100 2.5697 3,500
Nov 24, 2023 2.7800 2.7800 2.7800 2.7800 2.7371 -
Nov 22, 2023 2.7800 2.7800 2.7800 2.7800 2.7371 -
Nov 21, 2023 2.8700 2.8700 2.7800 2.7800 2.7371 2,900
Nov 20, 2023 2.7000 2.8800 2.7000 2.8700 2.8257 2,400
Nov 17, 2023 2.8400 2.8400 2.8100 2.8100 2.7666 1,800
Nov 16, 2023 2.9500 3.0000 2.8000 2.8400 2.7961 2,000
Nov 15, 2023 0.0400 Dividend
Nov 15, 2023 3.0000 3.0000 2.9500 2.9500 2.9044 300
Nov 14, 2023 2.9500 3.0900 2.8700 3.0900 3.0029 11,900
Nov 13, 2023 3.1000 3.1000 2.9700 3.0000 2.9154 3,700
Nov 10, 2023 3.0800 3.1600 3.0800 3.1000 3.0126 11,100
Nov 9, 2023 3.2800 3.2800 3.1100 3.1100 3.0223 6,500
Nov 8, 2023 3.4000 3.4000 3.4000 3.4000 3.3042 1,000
Nov 7, 2023 3.5300 3.5300 3.2800 3.2800 3.1875 2,300
Nov 6, 2023 3.7000 3.7000 3.7000 3.7000 3.5957 200
Nov 3, 2023 3.5400 3.5400 3.5400 3.5400 3.4402 -
Nov 2, 2023 3.6000 3.6000 3.5400 3.5400 3.4402 4,100
Nov 1, 2023 3.5000 3.5000 3.5000 3.5000 3.4013 -
Oct 31, 2023 3.5000 3.5000 3.5000 3.5000 3.4013 -
Oct 30, 2023 3.5000 3.5000 3.5000 3.5000 3.4013 -
Oct 27, 2023 3.5000 3.5500 3.4400 3.5000 3.4013 4,100
Oct 26, 2023 3.6300 3.6300 3.4400 3.4600 3.3625 4,400
Oct 25, 2023 3.6500 3.6500 3.6500 3.6500 3.5471 -
Oct 24, 2023 3.6500 3.6500 3.6500 3.6500 3.5471 500
Oct 23, 2023 3.5500 3.5500 3.5500 3.5500 3.4499 2,500
Oct 20, 2023 3.6000 3.6000 3.6000 3.6000 3.4985 800
Oct 19, 2023 3.7200 3.7200 3.6600 3.6600 3.5568 4,000
Oct 18, 2023 3.7200 3.7200 3.7200 3.7200 3.6151 -
Oct 17, 2023 3.7200 3.7200 3.7200 3.7200 3.6151 -
Oct 16, 2023 3.4300 3.7200 3.4300 3.7200 3.6151 500
Oct 13, 2023 3.7200 3.7200 3.7200 3.7200 3.6151 100
Oct 12, 2023 3.7200 3.7200 3.7200 3.7200 3.6151 200
Oct 11, 2023 3.7500 3.7500 3.7200 3.7200 3.6151 200
Oct 10, 2023 3.5000 3.9000 3.4500 3.9000 3.7901 3,600
Oct 9, 2023 3.5000 3.5000 3.5000 3.5000 3.4013 -
Oct 6, 2023 3.5000 3.5000 3.5000 3.5000 3.4013 -
Oct 5, 2023 3.5000 3.5000 3.5000 3.5000 3.4013 -
Oct 4, 2023 3.5000 3.5000 3.5000 3.5000 3.4013 100
Oct 3, 2023 3.7200 3.7200 3.5000 3.5000 3.4013 700
Oct 2, 2023 3.9500 3.9500 3.8500 3.8500 3.7415 1,900
Sep 29, 2023 4.0000 4.0000 3.8500 3.8500 3.7415 1,400
Sep 28, 2023 3.9000 3.9000 3.9000 3.9000 3.7901 1,200
Sep 27, 2023 3.9100 3.9100 3.9000 3.9000 3.7901 1,700
Sep 26, 2023 3.5700 4.1500 3.5700 3.9000 3.7901 6,200
Sep 25, 2023 3.0600 3.1500 3.0000 3.1500 3.0612 4,600
Sep 22, 2023 2.8000 3.0000 2.8000 3.0000 2.9154 1,800
Sep 21, 2023 2.6700 2.6700 2.6700 2.6700 2.5947 -
Sep 20, 2023 2.6700 2.6700 2.6700 2.6700 2.5947 100
Sep 19, 2023 2.6700 2.6700 2.6700 2.6700 2.5947 2,500
Sep 18, 2023 0.0400 Dividend
Sep 18, 2023 2.6600 2.6600 2.6600 2.6600 2.5850 2,500
Sep 15, 2023 2.7100 2.7100 2.7100 2.7100 2.5947 -
Sep 14, 2023 2.7500 2.7500 2.7100 2.7100 2.5947 1,300
Sep 13, 2023 2.5700 2.5700 2.5700 2.5700 2.4607 -
Sep 12, 2023 2.5700 2.5700 2.5700 2.5700 2.4607 -
Sep 11, 2023 2.7000 2.7000 2.5700 2.5700 2.4607 800
Sep 8, 2023 2.6500 2.6800 2.6500 2.6800 2.5660 5,200
Sep 7, 2023 2.6100 2.6100 2.6100 2.6100 2.4990 100
Sep 6, 2023 2.6000 2.6000 2.6000 2.6000 2.4894 -
Sep 5, 2023 2.6000 2.6000 2.6000 2.6000 2.4894 800
Sep 1, 2023 2.5900 2.6000 2.5900 2.6000 2.4894 2,600
Aug 31, 2023 2.3800 2.6000 2.3800 2.5900 2.4798 3,100
Aug 30, 2023 2.3600 2.3600 2.3600 2.3600 2.2596 100
Aug 29, 2023 2.1000 2.3800 2.1000 2.3600 2.2596 800
Aug 28, 2023 2.2000 2.3800 2.2000 2.3800 2.2788 900
Aug 25, 2023 2.3800 2.3800 2.2000 2.2000 2.1064 200
Aug 24, 2023 2.2500 2.2500 2.2500 2.2500 2.1543 100
Aug 23, 2023 2.2000 2.2500 2.2000 2.2100 2.1160 1,300
Aug 22, 2023 2.6000 2.6000 2.1400 2.1400 2.0490 1,300
Aug 21, 2023 2.5000 2.6000 2.3500 2.4700 2.3649 900
Aug 18, 2023 2.6500 2.6500 2.0700 2.0700 1.9820 500
Aug 17, 2023 2.8900 2.8900 2.8900 2.8900 2.7671 500
Aug 16, 2023 2.8400 2.8400 2.8400 2.8400 2.7192 -
Aug 15, 2023 2.8400 2.8400 2.8400 2.8400 2.7192 400
Aug 14, 2023 2.8400 2.8400 2.6600 2.6600 2.5469 2,100
Aug 11, 2023 2.6900 2.6900 2.6900 2.6900 2.5756 2,500
Aug 10, 2023 2.6500 2.6500 2.6500 2.6500 2.5373 100
Aug 9, 2023 2.6500 2.6500 2.6500 2.6500 2.5373 -
Aug 8, 2023 2.6500 2.6500 2.6500 2.6500 2.5373 -
Aug 7, 2023 2.6500 2.6500 2.6500 2.6500 2.5373 -
Aug 4, 2023 2.6500 2.6500 2.6500 2.6500 2.5373 -
Aug 3, 2023 2.6500 2.6500 2.6500 2.6500 2.5373 -
Aug 2, 2023 2.8300 2.8300 2.6500 2.6500 2.5373 600
Aug 1, 2023 2.7400 2.7400 2.7400 2.7400 2.6235 -
Jul 31, 2023 2.7400 2.7400 2.7400 2.7400 2.6235 400
Jul 28, 2023 2.7500 2.7500 2.7500 2.7500 2.6330 -
Jul 27, 2023 2.7500 2.7500 2.7500 2.7500 2.6330 200
Jul 26, 2023 2.6900 2.7000 2.6900 2.7000 2.5852 7,600
Jul 25, 2023 2.7100 2.7100 2.5000 2.7000 2.5852 9,400
Jul 24, 2023 2.7100 2.7100 2.7100 2.7100 2.5947 -
Jul 21, 2023 2.7100 2.7100 2.7100 2.7100 2.5947 800
Jul 20, 2023 2.7100 2.7100 2.7100 2.7100 2.5947 2,000
Jul 19, 2023 2.7200 2.7200 2.7200 2.7200 2.6043 100
Jul 18, 2023 2.7200 2.7200 2.7200 2.7200 2.6043 100
Jul 17, 2023 2.7200 2.7200 2.7200 2.7200 2.6043 -
Jul 14, 2023 2.7200 2.7200 2.7200 2.7200 2.6043 100
Jul 13, 2023 2.7200 2.7200 2.7200 2.7200 2.6043 200
Jul 12, 2023 2.7500 2.7500 2.7500 2.7500 2.6330 -
Jul 11, 2023 2.7500 2.7500 2.7500 2.7500 2.6330 -
Jul 10, 2023 2.7500 2.7500 2.7500 2.7500 2.6330 100
Jul 7, 2023 2.7500 2.7500 2.7500 2.7500 2.6330 -
Jul 6, 2023 2.7500 2.7500 2.7500 2.7500 2.6330 -
Jul 5, 2023 2.8900 2.8900 2.7500 2.7500 2.6330 2,200
Jul 3, 2023 2.8500 2.9000 2.8500 2.9000 2.7767 900
Jun 30, 2023 2.7000 2.7000 2.7000 2.7000 2.5852 -
Jun 29, 2023 2.7000 2.7000 2.7000 2.7000 2.5852 -
Jun 28, 2023 2.7000 2.7000 2.7000 2.7000 2.5852 -
Jun 27, 2023 2.7000 2.7000 2.7000 2.7000 2.5852 1,300
Jun 26, 2023 2.7300 2.7300 2.7300 2.7300 2.6139 200
Jun 23, 2023 2.4900 2.4900 2.4900 2.4900 2.3841 -
Jun 22, 2023 2.9000 2.9000 2.4700 2.4900 2.3841 500
Jun 21, 2023 2.5000 2.5000 2.5000 2.5000 2.3937 -
Jun 20, 2023 2.5000 2.5000 2.5000 2.5000 2.3937 -
Jun 16, 2023 2.5000 2.5000 2.5000 2.5000 2.3937 -
Jun 15, 2023 2.5000 2.5000 2.5000 2.5000 2.3937 200
Jun 14, 2023 2.9200 2.9200 2.5000 2.5000 2.3937 5,400
Jun 13, 2023 2.7400 2.7400 2.7400 2.7400 2.6235 -
Jun 12, 2023 2.9200 2.9200 2.7400 2.7400 2.6235 700
Jun 9, 2023 2.9000 2.9000 2.9000 2.9000 2.7767 -
Jun 8, 2023 2.9000 2.9000 2.9000 2.9000 2.7767 -
Jun 7, 2023 2.9000 2.9000 2.9000 2.9000 2.7767 100
Jun 6, 2023 2.9000 2.9000 2.9000 2.9000 2.7767 -
Jun 5, 2023 2.9000 2.9000 2.9000 2.9000 2.7767 -
Jun 2, 2023 2.6800 2.9000 2.6800 2.9000 2.7767 1,000
Jun 1, 2023 2.5500 2.5500 2.5500 2.5500 2.4415 -
May 31, 2023 2.5500 2.5500 2.5500 2.5500 2.4415 200
May 30, 2023 2.9000 2.9000 2.9000 2.9000 2.7767 -
May 26, 2023 2.6000 2.9000 2.6000 2.9000 2.7767 1,000
May 25, 2023 2.8800 2.8800 2.1300 2.6000 2.4894 8,700
May 24, 2023 2.8800 2.8800 2.8800 2.8800 2.7575 -
May 23, 2023 2.8800 2.8800 2.8800 2.8800 2.7575 -
May 22, 2023 2.8800 2.8800 2.8800 2.8800 2.7575 300
May 19, 2023 2.8800 2.8800 2.8700 2.8800 2.7575 700
May 18, 2023 2.8000 2.8000 2.8000 2.8000 2.6809 2,600
May 17, 2023 2.8000 2.8000 2.8000 2.8000 2.6809 800
May 16, 2023 2.9200 2.9200 2.6800 2.6900 2.5756 5,200
May 15, 2023 2.9600 3.0100 2.9300 2.9400 2.8150 12,000
May 12, 2023 3.2500 3.2500 2.5600 2.9900 2.8628 34,800
May 11, 2023 3.8000 3.8000 3.4500 3.4500 3.3033 602,400
May 10, 2023 3.9400 3.9400 3.9400 3.9400 3.7724 500
May 9, 2023 3.7400 3.7400 3.7400 3.7400 3.5809 -
May 8, 2023 3.7400 3.7400 3.7400 3.7400 3.5809 -
May 5, 2023 3.7000 3.7400 3.7000 3.7400 3.5809 5,700
May 4, 2023 3.8000 3.8000 3.7000 3.7000 3.5426 700
May 3, 2023 3.6700 3.6700 3.6700 3.6700 3.5139 -
May 2, 2023 3.9800 3.9800 3.6700 3.6700 3.5139 2,000
May 1, 2023 3.9700 3.9700 3.9700 3.9700 3.8011 -
Apr 28, 2023 3.7200 3.9700 3.7200 3.9700 3.8011 1,300
Apr 27, 2023 3.7200 3.7200 3.7200 3.7200 3.5618 100
Apr 26, 2023 3.7200 3.7200 3.7200 3.7200 3.5618 -
Apr 25, 2023 4.0000 4.0000 3.7200 3.7200 3.5618 4,300