Canada markets open in 2 hours 18 minutes

bebe stores, inc. (BEBE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.8500+0.0700 (+2.52%)
At close: 03:13PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.82002.85002.82002.85002.85001,900
Apr 30, 20242.78002.78002.78002.78002.7800-
Apr 29, 20242.78002.78002.78002.78002.7800-
Apr 26, 20242.78002.78002.78002.78002.7800500
Apr 25, 20242.92002.92002.92002.92002.9200200
Apr 24, 20242.90002.90002.90002.90002.9000400
Apr 23, 20242.78002.78002.78002.78002.7800600
Apr 22, 20242.60002.93002.60002.93002.93001,800
Apr 19, 20242.44002.52002.44002.52002.5200400
Apr 18, 20242.22002.22002.22002.22002.2200-
Apr 17, 20242.22002.22002.22002.22002.2200500
Apr 16, 20242.28002.28002.28002.28002.2800-
Apr 15, 20242.34002.34002.28002.28002.2800400
Apr 12, 20242.28002.28002.28002.28002.2800600
Apr 11, 20242.28002.35002.28002.35002.3500400
Apr 10, 20242.14002.35002.14002.35002.35003,500
Apr 09, 20242.42002.42002.12002.12002.12004,500
Apr 08, 20242.75002.75002.75002.75002.75002,500
Apr 05, 20242.45002.45002.32002.42002.4200700
Apr 04, 20242.49002.60002.49002.60002.60002,800
Apr 03, 20242.45002.45002.44002.45002.45003,800
Apr 02, 20242.45002.45002.45002.45002.4500500
Apr 01, 20242.43002.43002.43002.43002.4300-
Mar 28, 20242.43002.43002.43002.43002.4300200
Mar 27, 20242.49002.49002.49002.49002.4900-
Mar 26, 20242.49002.49002.49002.49002.4900-
Mar 25, 20242.49002.49002.49002.49002.4900-
Mar 22, 20242.49002.49002.49002.49002.4900100
Mar 21, 20242.42002.43002.42002.43002.4300300
Mar 20, 20242.43002.43002.43002.43002.4300100
Mar 19, 20242.42002.42002.42002.42002.4200-
Mar 18, 20242.42002.42002.42002.42002.4200100
Mar 15, 20242.46002.46002.43002.43002.43005,100
Mar 14, 20242.61002.62002.42002.49002.49007,300
Mar 13, 20242.90002.90002.90002.90002.9000100
Mar 12, 20242.90003.15002.90003.15003.1500500
Mar 11, 20242.59002.59002.59002.59002.5900-
Mar 08, 20242.59002.59002.59002.59002.5900-
Mar 07, 20242.59002.59002.59002.59002.5900-
Mar 07, 20240.04 Dividend
Mar 06, 20242.59002.59002.59002.59002.55001,100
Mar 05, 20242.36002.36002.36002.36002.3236200
Mar 04, 20242.40002.40002.40002.40002.3629100
Mar 01, 20242.40002.40002.40002.40002.3629-
Feb 29, 20242.40002.40002.40002.40002.3629-
Feb 28, 20242.40002.40002.40002.40002.3629-
Feb 27, 20242.40002.40002.40002.40002.3629-
Feb 26, 20242.40002.40002.40002.40002.36295,800
Feb 23, 20242.40002.40002.40002.40002.362920,400
Feb 22, 20242.40002.70002.40002.70002.658323,300
Feb 21, 20242.40002.40002.39002.40002.36294,800
Feb 20, 20242.40002.40002.40002.40002.36295,000
Feb 16, 20242.40002.40002.40002.40002.36295,100
Feb 15, 20242.60002.80002.59002.80002.75686,600
Feb 14, 20242.99002.99002.99002.99002.9438-
Feb 13, 20242.99002.99002.99002.99002.9438-
Feb 12, 20242.99002.99002.99002.99002.9438-
Feb 09, 20242.95002.99002.95002.99002.94381,000
Feb 08, 20242.52002.57002.52002.57002.5303500
Feb 07, 20242.71002.71002.70002.70002.65839,500
Feb 06, 20242.70002.70002.70002.70002.6583200
Feb 05, 20242.64002.65002.64002.65002.6091900
Feb 02, 20242.51002.51002.51002.51002.4712-
Feb 01, 20242.50002.51002.50002.51002.47121,300
Jan 31, 20242.31002.39002.31002.39002.35311,600
Jan 30, 20242.61002.61002.61002.61002.5697-
Jan 29, 20242.61002.61002.61002.61002.5697200
Jan 26, 20242.59002.61002.59002.61002.56974,500
Jan 25, 20242.49002.50002.29002.49002.45154,200
Jan 24, 20242.49002.49002.49002.49002.4515-
Jan 23, 20242.35002.49002.35002.49002.451521,100
Jan 22, 20242.39002.39002.39002.39002.3531-
Jan 19, 20242.37002.39002.34002.39002.35316,600
Jan 18, 20242.37002.38002.37002.38002.34322,100
Jan 17, 20242.40002.40002.40002.40002.36291,600
Jan 16, 20242.49002.49002.49002.49002.4515300
Jan 12, 20242.53002.53002.53002.53002.4909-
Jan 11, 20242.53002.53002.53002.53002.4909100
Jan 10, 20242.50002.50002.50002.50002.4614-
Jan 09, 20242.75002.75002.43002.50002.46144,300
Jan 08, 20242.99002.99002.99002.99002.9438-
Jan 05, 20242.47002.99002.47002.99002.943828,500
Jan 04, 20242.50002.50002.50002.50002.4614-
Jan 03, 20242.50002.50002.50002.50002.4614-
Jan 02, 20242.45002.54002.45002.50002.461425,600
Dec 29, 20232.37002.57002.35002.45002.4122119,800
Dec 28, 20232.63002.70002.27002.45002.412240,100
Dec 27, 20232.50002.55002.25002.55002.51068,200
Dec 26, 20232.62002.62002.50002.50002.46141,000
Dec 22, 20232.60002.70002.60002.62002.579511,700
Dec 21, 20232.66002.66002.66002.66002.6189200
Dec 20, 20232.65002.66002.65002.66002.61893,100
Dec 19, 20232.55002.55002.55002.55002.5106200
Dec 18, 20232.51002.54002.51002.52002.48118,400
Dec 15, 20232.26002.45002.26002.45002.41226,900
Dec 14, 20232.31002.36002.18002.33002.294018,800
Dec 13, 20232.51002.51002.21002.21002.17592,200
Dec 12, 20232.53002.53002.53002.53002.4909-
Dec 11, 20232.21002.53002.21002.53002.490913,400
Dec 08, 20232.29002.40002.29002.40002.36292,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...