Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

bebe stores, inc. (BEBE)

Compare
0.9000
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.90000.90000.90000.90000.9000-
Feb 20, 20250.90000.90000.90000.90000.9000-
Feb 19, 20250.73000.90000.73000.90000.90001,200
Feb 18, 20250.73000.73000.73000.73000.7300800
Feb 14, 20250.82000.82000.82000.82000.8200-
Feb 13, 20250.82000.82000.82000.82000.8200-
Feb 12, 20250.82000.82000.82000.82000.8200800
Feb 11, 20250.86000.86000.82000.82000.82006,600
Feb 10, 20250.94000.94000.94000.94000.9400200
Feb 7, 20250.88000.88000.88000.88000.8800200
Feb 6, 20250.91000.91000.91000.91000.9100200
Feb 5, 20250.88000.88000.88000.88000.8800700
Feb 4, 20250.90000.90000.90000.90000.9000-
Feb 3, 20250.91000.92000.85000.90000.90006,900
Jan 31, 20250.91000.91000.91000.91000.9100200
Jan 30, 20250.93000.93000.93000.93000.9300-
Jan 29, 20250.93000.93000.93000.93000.9300-
Jan 28, 20250.93000.93000.93000.93000.9300-
Jan 27, 20250.93000.93000.93000.93000.9300-
Jan 24, 20250.93000.93000.93000.93000.9300-
Jan 23, 20250.93000.93000.93000.93000.9300300
Jan 22, 20250.96000.96000.96000.96000.9600-
Jan 21, 20250.91000.96000.91000.96000.96004,100
Jan 17, 20250.96000.96000.91000.96000.96004,500
Jan 16, 20250.91001.11000.91000.91000.91004,800
Jan 15, 20251.00001.03000.98000.98000.980012,700
Jan 14, 20251.05001.05001.05001.05001.0500600
Jan 13, 20251.05001.05001.05001.05001.0500100
Jan 10, 20251.05001.05001.05001.05001.0500-
Jan 8, 20251.07001.07001.05001.05001.05003,800
Jan 7, 20251.05001.05001.05001.05001.0500-
Jan 6, 20251.05001.05001.05001.05001.0500400
Jan 3, 20250.99000.99000.99000.99000.9900-
Jan 2, 20250.95001.02000.95000.99000.99002,000
Dec 31, 20241.00001.04000.97001.04001.040022,100
Dec 30, 20241.05001.07001.01001.04001.04003,200
Dec 27, 20241.04001.06001.04001.06001.060010,700
Dec 26, 20241.10001.18000.95001.08001.080030,600
Dec 24, 20241.03001.07001.02001.05001.050010,700
Dec 23, 20241.11001.12001.11001.12001.12001,100
Dec 20, 20241.07001.07001.07001.07001.0700600
Dec 19, 20241.10001.13001.03001.03001.03005,400
Dec 18, 20241.14001.14001.02001.10001.10005,000
Dec 17, 20241.14001.15001.14001.15001.15001,600
Dec 16, 20241.17001.18001.13001.14001.14006,100
Dec 13, 20241.19001.19001.12001.14001.14001,300
Dec 12, 20241.15001.19001.15001.19001.19002,900
Dec 11, 20241.09001.09001.09001.09001.0900200
Dec 10, 20241.07001.20001.07001.09001.09008,500
Dec 9, 20241.08001.08001.02001.03001.030042,300
Dec 6, 20241.03001.04001.03001.03001.03003,700
Dec 5, 20241.04001.04001.00001.03001.03005,000
Dec 4, 20241.08001.08001.06001.06001.06003,600
Dec 3, 20241.08001.21001.08001.21001.21001,200
Dec 2, 20241.21001.21001.05001.08001.08005,000
Nov 29, 20241.20001.25001.20001.24001.2400700
Nov 27, 20241.30001.35001.16001.24001.240062,800
Nov 26, 20241.20001.32001.20001.32001.320021,100
Nov 25, 2024 2.0000 Dividend
Nov 25, 20241.82001.82000.91001.20001.200084,900
Nov 22, 20243.80003.95003.50003.52001.520042,900
Nov 21, 20243.82003.90003.50003.60001.554574,900
Nov 20, 20243.71003.99003.35003.87001.671147,600
Nov 19, 20243.43003.78003.32003.70001.597718,000
Nov 18, 20243.14005.50003.13003.45001.489844,900
Nov 15, 20243.10003.16003.10003.12001.3473800
Nov 14, 20243.15003.15003.10003.10001.3386500
Nov 13, 20243.07003.19003.07003.16001.36452,500
Nov 12, 20243.32003.35003.03003.11001.343038,900
Nov 11, 20243.16003.43003.16003.40001.468225,800
Nov 8, 20243.37003.40003.07003.40001.468242,600
Nov 7, 20243.38003.43003.37003.40001.468238,200
Nov 6, 20243.45003.50003.26003.40001.468244,700
Nov 5, 20243.46003.47003.35003.42001.476812,000
Nov 4, 20243.48003.50003.27003.45001.489814,300
Nov 1, 20243.26003.45003.25003.45001.48983,800
Oct 31, 20243.37003.37003.26003.28001.41646,100
Oct 30, 20243.50003.50003.20003.20001.381861,000
Oct 29, 20243.00003.75002.89003.50001.5114238,700
Oct 28, 20242.64002.64002.64002.64001.1400300
Oct 25, 20242.58002.58002.58002.58001.1141-
Oct 24, 20242.58002.58002.58002.58001.11411,200
Oct 23, 20242.57002.57002.57002.57001.1098200
Oct 22, 20242.58002.58002.58002.58001.1141-
Oct 21, 20242.80002.80002.57002.58001.11411,100
Oct 18, 20242.57002.57002.57002.57001.1098-
Oct 17, 20242.57002.57002.57002.57001.1098-
Oct 16, 20242.79002.80002.57002.57001.10983,000
Oct 15, 20242.80002.80002.80002.80001.20915,000
Oct 14, 20242.57002.75002.57002.75001.18751,000
Oct 11, 20242.45002.60002.40002.50001.07953,900
Oct 10, 20242.42002.42002.40002.40001.0364300
Oct 9, 20242.42002.42002.42002.42001.0450100
Oct 8, 20242.40002.45002.40002.40001.03641,400
Oct 7, 20242.40002.44002.40002.44001.05361,800
Oct 4, 20242.36002.55002.36002.40001.0364800
Oct 3, 20242.41002.41002.36002.41001.0407500
Oct 2, 20242.36002.42002.36002.36001.0191800
Oct 1, 20242.39002.41002.38002.41001.0407800
Sep 30, 20242.38002.61002.36002.43001.04931,000
Sep 27, 20242.38002.61002.31002.36001.0191700
Sep 26, 20242.68002.68002.31002.31000.9975500
Sep 25, 20242.30002.60002.30002.30000.9932900
Sep 24, 20242.22002.28002.22002.26000.97598,000
Sep 23, 20242.24002.24002.15002.17000.9370400
Sep 20, 20242.14002.49002.14002.17000.93701,100
Sep 19, 20242.22002.34002.22002.23000.9630900
Sep 18, 20242.15002.40002.15002.25000.97162,300
Sep 17, 20242.06002.06002.06002.06000.8895-
Sep 16, 20242.10002.10002.06002.06000.8895400
Sep 13, 20242.20002.20002.20002.20000.9500700
Sep 12, 20242.21002.21002.21002.21000.9543900
Sep 11, 20242.21002.21002.21002.21000.9543-
Sep 10, 20242.23002.23002.21002.21000.9543300
Sep 9, 20242.12002.20002.12002.20000.95002,400
Sep 6, 20242.05002.05002.05002.05000.8852-
Sep 5, 20242.02002.05002.01002.05000.885210,800
Sep 4, 20242.05002.05002.04002.04000.88091,600
Sep 3, 20242.01002.01002.00002.01000.86802,100
Aug 30, 20241.90001.90001.90001.90000.82052,000
Aug 29, 20241.80001.80001.80001.80000.7773-
Aug 28, 20242.05002.05001.80001.80000.77731,500
Aug 27, 20241.98002.05001.98002.05000.88524,700
Aug 26, 20241.95001.95001.93001.95000.84203,600
Aug 23, 20241.85001.85001.66001.75000.755715,300
Aug 22, 20242.00002.07001.80001.80000.777312,600
Aug 21, 20241.94002.00001.94002.00000.86361,600
Aug 20, 20241.88001.88001.88001.88000.8118300
Aug 19, 20242.00002.00001.55001.90000.820580,300
Aug 16, 20242.08002.08001.99002.00000.863615,400
Aug 15, 20242.04002.05002.04002.05000.88525,300
Aug 14, 20242.11002.11002.07002.10000.906817,700
Aug 13, 20242.14002.20002.10002.11000.911110,000
Aug 12, 20242.30002.30002.30002.30000.9932-
Aug 9, 20242.30002.30002.30002.30000.99323,000
Aug 8, 20242.40002.40002.40002.40001.0364-
Aug 7, 20242.19002.40002.19002.40001.03642,100
Aug 6, 20242.10002.10002.10002.10000.9068400
Aug 5, 20242.16002.16002.05002.08000.898245,500
Aug 2, 20242.27002.27002.15002.20000.950010,500
Aug 1, 20242.29002.29002.29002.29000.9889-
Jul 31, 20242.30002.30002.28002.29000.9889600
Jul 30, 20242.33002.33002.33002.33001.0061100
Jul 29, 20242.37002.40002.35002.40001.03644,300
Jul 26, 20242.40002.40002.40002.40001.03641,300
Jul 25, 20242.20002.20002.20002.20000.950013,000
Jul 24, 20242.18002.29002.18002.29000.98891,600
Jul 23, 20242.17002.17002.17002.17000.9370-
Jul 22, 20242.12002.17002.12002.17000.93703,400
Jul 19, 20242.12002.12002.12002.12000.9155-
Jul 18, 20242.12002.12002.12002.12000.9155-
Jul 17, 20242.12002.12002.12002.12000.9155-
Jul 16, 20242.20002.20002.12002.12000.91551,100
Jul 15, 20242.20002.20002.20002.20000.9500200
Jul 12, 20242.25002.25002.25002.25000.97161,000
Jul 11, 20242.15002.30002.10002.30000.99328,100
Jul 10, 20242.22002.22002.15002.15000.92843,100
Jul 9, 20242.19002.19002.16002.16000.9327500
Jul 8, 20242.19002.19002.19002.19000.9457-
Jul 5, 20242.19002.19002.19002.19000.9457300
Jul 3, 20242.25002.25002.25002.25000.9716700
Jul 2, 20242.27002.35002.19002.19000.9457800
Jul 1, 20242.30002.30002.30002.30000.9932300
Jun 28, 20242.34002.42002.17002.40001.03641,800
Jun 27, 20242.37002.40002.37002.37001.02342,100
Jun 26, 20242.33002.37002.33002.37001.02342,000
Jun 25, 20242.44002.45002.40002.40001.03642,400
Jun 24, 20242.44002.44002.44002.44001.0536600
Jun 21, 20242.50002.50002.50002.50001.0795-
Jun 20, 20242.50002.50002.50002.50001.0795-
Jun 18, 20242.50002.50002.50002.50001.0795-
Jun 17, 20242.42002.50002.42002.50001.0795500
Jun 14, 20242.49002.49002.49002.49001.0752-
Jun 13, 20242.49002.49002.49002.49001.07522,500
Jun 12, 20242.50002.50002.50002.50001.07952,000
Jun 11, 20242.65002.65002.65002.65001.1443-
Jun 10, 20242.65002.65002.65002.65001.1443-
Jun 7, 20242.65002.65002.65002.65001.1443-
Jun 6, 20242.65002.65002.65002.65001.1443-
Jun 5, 20242.65002.65002.65002.65001.1443-
Jun 4, 20242.65002.65002.65002.65001.1443-
Jun 3, 20242.65002.65002.65002.65001.1443-
May 31, 2024 0.0400 Dividend
May 31, 20242.65002.65002.65002.65001.1443500
May 30, 20242.70002.70002.70002.70001.14862,000
May 29, 20242.86002.86002.86002.86001.2167100
May 28, 20242.86002.86002.86002.86001.2167600
May 24, 20242.47002.47002.47002.47001.0508-
May 23, 20242.47002.47002.47002.47001.0508-
May 22, 20242.47002.47002.47002.47001.0508200
May 21, 20242.47002.47002.47002.47001.0508-
May 20, 20242.46002.47002.46002.47001.0508600
May 17, 20242.22002.22002.13002.22000.94446,000
May 16, 20242.65002.65002.65002.65001.1274100
May 15, 20242.24002.68002.24002.68001.1401400
May 14, 20242.37002.37002.21002.23000.94877,800
May 13, 20242.38002.38002.38002.38001.0125-
May 10, 20242.38002.38002.38002.38001.0125100
May 9, 20242.36002.36002.31002.36001.0040800
May 8, 20242.60002.60002.60002.60001.1061-
May 7, 20242.60002.60002.60002.60001.1061-
May 6, 20242.55002.60002.55002.60001.1061500
May 3, 20242.47002.55002.35002.55001.08481,800
May 2, 20242.85002.85002.85002.85001.2124-
May 1, 20242.82002.85002.82002.85001.21241,900
Apr 30, 20242.78002.78002.78002.78001.1827-
Apr 29, 20242.78002.78002.78002.78001.1827-
Apr 26, 20242.78002.78002.78002.78001.1827500
Apr 25, 20242.92002.92002.92002.92001.2422200
Apr 24, 20242.90002.90002.90002.90001.2337400
Apr 23, 20242.78002.78002.78002.78001.1827600
Apr 22, 20242.60002.93002.60002.93001.24651,800
Apr 19, 20242.44002.52002.44002.52001.0721400
Apr 18, 20242.22002.22002.22002.22000.9444-
Apr 17, 20242.22002.22002.22002.22000.9444500
Apr 16, 20242.28002.28002.28002.28000.9700-
Apr 15, 20242.34002.34002.28002.28000.9700400
Apr 12, 20242.28002.28002.28002.28000.9700600
Apr 11, 20242.28002.35002.28002.35000.9997400
Apr 10, 20242.14002.35002.14002.35000.99973,500
Apr 9, 20242.42002.42002.12002.12000.90194,500
Apr 8, 20242.75002.75002.75002.75001.16992,500
Apr 5, 20242.45002.45002.32002.42001.0295700
Apr 4, 20242.49002.60002.49002.60001.10612,800
Apr 3, 20242.45002.45002.44002.45001.04233,800
Apr 2, 20242.45002.45002.45002.45001.0423500
Apr 1, 20242.43002.43002.43002.43001.0338-
Mar 28, 20242.43002.43002.43002.43001.0338200
Mar 27, 20242.49002.49002.49002.49001.0593-
Mar 26, 20242.49002.49002.49002.49001.0593-
Mar 25, 20242.49002.49002.49002.49001.0593-
Mar 22, 20242.49002.49002.49002.49001.0593100
Mar 21, 20242.42002.43002.42002.43001.0338300
Mar 20, 20242.43002.43002.43002.43001.0338100
Mar 19, 20242.42002.42002.42002.42001.0295-
Mar 18, 20242.42002.42002.42002.42001.0295100
Mar 15, 20242.46002.46002.43002.43001.03385,100
Mar 14, 20242.61002.62002.42002.49001.05937,300
Mar 13, 20242.90002.90002.90002.90001.2337100
Mar 12, 20242.90003.15002.90003.15001.3401500
Mar 11, 20242.59002.59002.59002.59001.1018-
Mar 8, 20242.59002.59002.59002.59001.1018-
Mar 7, 2024 0.0400 Dividend
Mar 7, 20242.59002.59002.59002.59001.1018-
Mar 6, 20242.59002.59002.59002.59001.08481,100
Mar 5, 20242.36002.36002.36002.36000.9885200
Mar 4, 20242.40002.40002.40002.40001.0052100
Mar 1, 20242.40002.40002.40002.40001.0052-
Feb 29, 20242.40002.40002.40002.40001.0052-
Feb 28, 20242.40002.40002.40002.40001.0052-
Feb 27, 20242.40002.40002.40002.40001.0052-
Feb 26, 20242.40002.40002.40002.40001.00525,800
Feb 23, 20242.40002.40002.40002.40001.005220,400
Feb 22, 20242.40002.70002.40002.70001.130923,300

Related Tickers

CTOS Custom Truck One Source, Inc.
4.6200
-3.75%
 
HTZWW Hertz Global Holdings, Inc.
2.3100
-5.71%
 
R Ryder System, Inc.
164.95
-0.67%
 
GSL Global Ship Lease, Inc.
22.66
-1.78%
 
FTAI FTAI Aviation Ltd.
129.31
-10.09%