Australia markets closed

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