Bebe Stores Inc (PK) Historical Data - BEBE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Bebe Stores Inc (PK) (BEBE)
Bebe Stores Inc (PK) (BEBE) Historical

Bebe Stores Inc (PK) (BEBE)

2.78

-0.14

(-4.79%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.34	13.9344262295	2.44	2.925	2.44	679	2.84846788	CS
4	0.33	13.4693877551	2.45	2.925	2.12	1473	2.46485575	CS
12	0.14	5.30303030303	2.64	3.15	2.12	3121	2.53474633	CS
26	-0.85	-23.4159779614	3.63	3.7	2.12	6047	2.57739543	CS
52	-0.94	-25.2688172043	3.72	4.15	2.07	8182	3.02517262	CS
156	-2.32	-45.4901960784	5.1	10.5	2.07	5493	4.41923941	CS
260	-2.97	-51.652173913	5.75	10.5	2.0601	5555	4.78487175	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	2.7799999	-0.14	-4.79	2.7799999	2.7799999	2.7799999	504
1714080300	2.92	0.02	0.69	2.92	2.92	2.92	150
1713994020	2.9	0.12	4.32	2.9	2.9	2.9	400
1713907740	2.7799999	-0.15	-4.96	2.7799999	2.7799999	2.7799999	600
1713821340	2.925	0.41	16.07	2.6	2.925	2.6	1844
1713561900	2.52	0.3	13.51	2.44	2.52	2.44	400
1713475500	2.22	0	0.00	2.22	2.22	2.22	0
1713389100	2.22	-0.06	-2.63	2.22	2.22	2.22	535
1713302400	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1713216000	2.2799999	0	0.00	2.34	2.34	2.2799999	400
1712957160	2.2799999	-0.07	-2.98	2.2799999	2.2799999	2.2799999	573
1712870760	2.35	0	0.00	2.2799999	2.35	2.2799999	427
1712784000	2.35	0.23	10.85	2.14	2.35	2.14	3500
1712698140	2.12	-0.63	-22.91	2.42	2.42	2.12	4454
1712611200	2.75	0.33	13.64	2.75	2.75	2.75	2500
1712352000	2.42	-0.18	-6.92	2.45	2.45	2.32	709
1712265780	2.6	0.15	6.12	2.49	2.6	2.49	2800
1712179500	2.45	0	0.00	2.45	2.45	2.435	3820
1712092980	2.45	0.02	0.82	2.45	2.45	2.45	458
1712006400	2.43	0	0.00	2.43	2.43	2.43	0
1711660800	2.43	-0.06	-2.41	2.43	2.43	2.43	215
1711574880	2.49	0	0.00	2.49	2.49	2.49	0
1711488480	2.49	0	0.00	2.49	2.49	2.49	0
1711402080	2.49	0	0.00	2.49	2.49	2.49	0
1711142880	2.49	0.06	2.47	2.49	2.49	2.49	135
1711056240	2.43	0	0.00	2.423	2.43	2.423	300
1710970140	2.43	0.01	0.21	2.43	2.43	2.43	141
1710883200	2.425	0	0.00	2.425	2.425	2.425	0
1710796800	2.425	-0.01	-0.21	2.425	2.425	2.425	117
1710537720	2.43	-0.06	-2.41	2.46	2.46	2.43	5092
1710451740	2.49	-0.41	-14.14	2.61	2.62	2.42	7283
1710365340	2.9	-0.25	-7.94	2.9	2.9	2.9	100
1710278940	3.15	0.57	21.86	2.9	3.15	2.9	486
1710196080	2.585	0	0.00	2.585	2.585	2.585	0
1709936880	2.585	0	0.00	2.585	2.585	2.585	0
1709850480	2.585	0	0.00	2.585	2.585	2.585	0
1709764080	2.585	0.23	9.53	2.585	2.585	2.585	1050
1709677620	2.36	-0.04	-1.67	2.36	2.36	2.36	210
1709591160	2.4	0	0.00	2.4	2.4	2.4	0
1709331960	2.4	0	0.00	2.4	2.4	2.4	0
1709245560	2.4	0	0.00	2.4	2.4	2.4	0
1709159160	2.4	0	0.00	2.4	2.4	2.4	0
1709072760	2.4	0	0.00	2.4	2.4	2.4	0
1708986360	2.4	0	0.00	2.4	2.4	2.4	5821
1708726800	2.4	-0.3	-11.11	2.4	2.4	2.4	20392
1708640940	2.7	0.3	12.50	2.4	2.7	2.4	23302
1708554000	2.4	0	0.00	2.4	2.4	2.39	4779
1708467600	2.4	0	0.00	2.4	2.4	2.4	5000
1708122180	2.4	-0.4	-14.29	2.4	2.4	2.4	5076
1708036140	2.8	-0.19	-6.35	2.6	2.8	2.59	6623
1707949200	2.99	0	0.00	2.99	2.99	2.99	0
1707862800	2.99	0	0.00	2.99	2.99	2.99	0
1707776400	2.99	0	0.00	2.99	2.99	2.99	0
1707517200	2.99	0.42	16.46	2.95	2.99	2.95	1000
1707431280	2.5675	-0.13	-4.91	2.5165	2.5675	2.5165	472
1707344940	2.7	0	0.00	2.71	2.71	2.7	9470
1707258480	2.7	0.05	1.89	2.7	2.7	2.7	178
1707172140	2.65	0.14	5.58	2.64	2.65	2.64	900
1706912940	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1706826540	2.5099999	0.12	5.02	2.5	2.5099999	2.5	1304
1706740140	2.39	-0.22	-8.43	2.31	2.39	2.31	1555
1706653740	2.61	0	0.00	2.61	2.61	2.61	0
1706567340	2.61	0	0.00	2.61	2.61	2.61	169

Bebe Stores (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions