Dark

BDST
BEBE STORES INC
stock OTC

EOD

Oct 2, 2026

0.4849USD+7.762%(+0.0349)2,113

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.500000	0.500000	0.484930	0.484930	+7.762%	2,113	0.000%
2026-09-30	0.550000	0.649950	0.450000	0.450000	-18.182%	57,353	+7.762%
2026-09-29	0.500000	0.550000	0.500000	0.550000	+0.917%	8,042	-11.831%
2026-09-28	0.534000	0.545000	0.500000	0.545000	-0.909%	7,503	-11.022%
2026-09-25	0.550000	0.550000	0.550000	0.550000	0.000%	1,813	-11.831%
2026-09-22	0.551000	0.551000	0.550000	0.550000	0.000%	7,002	-11.831%
2026-09-18	0.550000	0.550000	0.550000	0.550000	-5.822%	241	-11.831%
2026-09-16	0.584000	0.584000	0.550000	0.584000	-2.667%	2,304	-16.964%
2026-09-15	0.600000	0.600000	0.600000	0.600000	+9.091%	1,000	-19.178%
2026-09-11	0.600000	0.600000	0.550000	0.550000	-8.333%	1,334	-11.831%
2026-09-08	0.555200	0.600000	0.555200	0.600000	+4.137%	2,000	-19.178%
2026-09-04	0.560000	0.600000	0.520200	0.576165	+2.887%	5,779	-15.835%
2026-09-03	0.599800	0.599900	0.320100	0.560000	-1.750%	21,653	-13.405%
2026-09-02	0.560000	0.599900	0.560000	0.569975	-2.581%	4,300	-14.921%
2026-09-01	0.587132	0.587132	0.585076	0.585076	-0.225%	2,000	-17.117%
2026-08-31	0.587132	0.587132	0.586397	0.586397	-2.251%	2,000	-17.303%
2026-08-28	0.570000	0.599900	0.570000	0.599900	+5.246%	1,101	-19.165%
2026-08-26	0.570000	0.570000	0.570000	0.570000	-0.754%	700	-14.925%
2026-08-19	0.599900	0.599900	0.510000	0.574332	-4.262%	10,701	-15.566%
2026-08-18	0.599900	0.599900	0.599900	0.599900	+2.735%	1,650	-19.165%
2026-08-17	0.582069	0.583932	0.545990	0.583932	+1.562%	2,220	-16.954%
2026-08-14	0.580000	0.580000	0.574950	0.574950	-0.871%	1,508	-15.657%
2026-08-13	0.580000	0.580000	0.580000	0.580000	+5.455%	1,672	-16.391%
2026-08-12	0.580000	0.580000	0.510000	0.550000	+5.769%	10,500	-11.831%
2026-08-11	0.510000	0.600000	0.510000	0.520000	-2.347%	12,733	-6.744%
2026-08-10	0.532500	0.591000	0.532500	0.532500	-1.169%	2,250	-8.933%
2026-08-07	0.538800	0.538800	0.538800	0.538800	-5.672%	500	-9.998%
2026-08-04	0.571200	0.571200	0.571200	0.571200	-4.800%	1,800	-15.103%
2026-07-31	0.600000	0.600000	0.577500	0.600000	+1.695%	15,182	-19.178%
2026-07-29	0.564000	0.590000	0.564000	0.590000	-1.667%	4,565	-17.808%
2026-07-28	0.341900	0.600000	0.341900	0.600000	+93.548%	645	-19.178%
2026-07-20	0.310000	0.310000	0.310000	0.310000	-4.114%	3,004	+56.429%
2026-07-16	0.310000	0.323300	0.310000	0.323300	+4.290%	247	+49.994%
2026-07-06	0.310000	0.310000	0.310000	0.310000	0.000%	336	+56.429%
2026-07-01	0.310000	0.310000	0.310000	0.310000	0.000%	500	+56.429%
2026-06-29	0.310000	0.310000	0.310000	0.310000	-9.327%	222	+56.429%
2026-06-26	0.323300	0.341889	0.323300	0.341889	-0.003%	268	+41.838%
2026-06-22	0.341900	0.341900	0.341900	0.341900	+10.290%	1,057	+41.834%
2026-06-17	0.310000	0.310000	0.310000	0.310000	-0.322%	350	+56.429%
2026-06-16	0.311000	0.311000	0.311000	0.311000	-3.115%	102	+55.926%
2026-06-08	0.321000	0.321000	0.321000	0.321000	+0.313%	1,121	+51.069%
2026-05-29	0.320000	0.320000	0.320000	0.320000	0.000%	1,241	+51.541%
2026-05-26	0.320000	0.320000	0.320000	0.320000	-5.882%	317	+51.541%
2026-05-21	0.327500	0.340000	0.300000	0.340000	+10.032%	9,730	+42.626%
2026-05-14	0.300000	0.309000	0.300000	0.309000	+3.000%	6,997	+56.935%
2026-05-13	0.300000	0.300000	0.300000	0.300000	0.000%	656	+61.643%
2026-05-12	0.300000	0.300000	0.300000	0.300000	-50.000%	142	+61.643%
2026-05-11	0.300000	0.600000	0.300000	0.600000	+100.000%	380	-19.178%
2026-05-06	0.300000	0.300000	0.300000	0.300000	0.000%	340	+61.643%
2026-05-05	0.300000	0.300000	0.300000	0.300000	-14.286%	100	+61.643%
2026-04-23	0.350000	0.350000	0.350000	0.350000	+2.941%	5,013	+38.551%
2026-04-20	0.340000	0.340000	0.340000	0.340000	+13.333%	200	+42.626%
2026-04-13	0.300000	0.300000	0.300000	0.300000	-6.250%	6,011	+61.643%
2026-03-24	0.320000	0.320000	0.320000	0.320000	0.000%	804	+51.541%
2026-03-17	0.320000	0.320000	0.320000	0.320000	-0.621%	1,162	+51.541%
2026-03-04	0.310000	0.322000	0.310000	0.322000	+3.871%	4,150	+50.599%
2026-03-02	0.310000	0.310000	0.310000	0.310000	+10.714%	210	+56.429%
2026-02-19	0.280000	0.280000	0.280000	0.280000	+3.704%	150	+73.189%
2026-02-17	0.270000	0.270000	0.270000	0.270000	-10.000%	500	+79.604%
2026-02-11	0.300000	0.300000	0.300000	0.300000	+42.857%	2,500	+61.643%
2026-01-27	0.210000	0.210000	0.210000	0.210000	-10.371%	240	+130.919%
2026-01-26	0.210000	0.234300	0.210000	0.234300	+0.774%	1,705	+106.970%
2026-01-20	0.300000	0.300000	0.232500	0.232500	+10.714%	787	+108.572%
2026-01-16	0.210000	0.210000	0.210000	0.210000	-9.677%	3,000	+130.919%
2026-01-13	0.232500	0.232500	0.232500	0.232500	-7.000%	2,000	+108.572%
2026-01-09	0.250000	0.250000	0.250000	0.250000	-16.107%	570	+93.972%
2026-01-07	0.210000	0.298000	0.210000	0.298000	+2.759%	2,200	+62.728%
2026-01-02	0.290000	0.290000	0.290000	0.290000	+26.087%	5,011	+67.217%
2025-12-31	0.230000	0.230000	0.230000	0.230000	+8.235%	370	+110.839%
2025-12-29	0.212500	0.212500	0.212500	0.212500	+6.250%	360	+128.202%
2025-12-26	0.200000	0.200000	0.200000	0.200000	-33.311%	340	+142.465%
2025-12-22	0.270000	0.299900	0.200100	0.299900	+22.960%	52,503	+61.697%
2025-12-16	0.300000	0.300000	0.243900	0.243900	-2.440%	13,981	+98.823%
2025-12-15	0.300000	0.300000	0.250000	0.250000	-16.667%	7,112	+93.972%
2025-12-12	0.300000	0.300000	0.300000	0.300000	+7.143%	3,000	+61.643%
2025-12-11	0.170200	0.280000	0.170200	0.280000	-5.245%	3,950	+73.189%
2025-12-10	0.295500	0.295500	0.295500	0.295500	+9.182%	5,000	+64.105%
2025-12-09	0.270650	0.270650	0.270650	0.270650	+15.170%	510	+79.172%
2025-12-05	0.235000	0.235000	0.235000	0.235000	-12.963%	4,917	+106.353%
2025-12-03	0.270000	0.270000	0.249300	0.270000	0.000%	22,000	+79.604%
2025-12-02	0.269000	0.270000	0.225000	0.270000	+8.000%	83,651	+79.604%
2025-12-01	0.250000	0.250000	0.215560	0.250000	+3.734%	85,262	+93.972%
2025-11-28	0.241000	0.241000	0.241000	0.241000	-5.490%	660	+101.216%
2025-11-26	0.267500	0.300000	0.240000	0.255000	-27.639%	59,473	+90.169%
2025-11-21	0.352400	0.352400	0.330000	0.352400	-11.196%	10,000	+37.608%
2025-11-20	0.396830	0.396830	0.396830	0.396830	+4.429%	106	+22.201%
2025-11-18	0.380000	0.380000	0.380000	0.380000	0.000%	300	+27.613%
2025-11-13	0.380000	0.380000	0.380000	0.380000	-5.000%	106	+27.613%
2025-11-11	0.397000	0.400000	0.386000	0.400000	+5.263%	10,752	+21.233%
2025-11-10	0.380000	0.380000	0.380000	0.380000	0.000%	10,039	+27.613%
2025-11-07	0.380000	0.380000	0.380000	0.380000	-17.391%	100	+27.613%
2025-11-06	0.510000	0.520000	0.460000	0.460000	-11.538%	22,048	+5.420%
2025-11-05	0.520000	0.525000	0.520000	0.520000	-11.864%	32,406	-6.744%
2025-11-03	0.593400	0.593400	0.590000	0.590000	0.000%	1,500	-17.808%
2025-10-30	0.590000	0.590000	0.590000	0.590000	0.000%	600	-17.808%
2025-10-27	0.580000	0.590000	0.580000	0.590000	+1.724%	5,362	-17.808%
2025-10-24	0.520000	0.580000	0.520000	0.580000	+11.538%	4,007	-16.391%
2025-10-23	0.550000	0.550000	0.520000	0.520000	0.000%	1,000	-6.744%
2025-10-21	0.520000	0.520000	0.520000	0.520000	+8.333%	105	-6.744%
2025-10-15	0.480000	0.480000	0.480000	0.480000	-8.606%	4,007	+1.027%
2025-10-13	0.525200	0.525200	0.525200	0.525200	+7.693%	1,000	-7.668%
2025-10-10	0.480000	0.487684	0.480000	0.487684	+1.601%	10,000	-0.565%
2025-10-07	0.480000	0.480000	0.480000	0.480000	0.000%	1,300	+1.027%
2025-09-29	0.480000	0.480000	0.480000	0.480000	+4.348%	7,600	+1.027%
2025-09-25	0.460000	0.460000	0.460000	0.460000	+2.222%	2,310	+5.420%
2025-09-23	0.450000	0.450000	0.450000	0.450000	-25.000%	2,751	+7.762%
2025-09-19	0.592500	0.600000	0.592500	0.600000	+39.535%	16,712	-19.178%
2025-09-16	0.430000	0.430000	0.430000	0.430000	-15.686%	2,020	+12.774%
2025-09-02	0.510000	0.510000	0.510000	0.510000	+2.000%	3,000	-4.916%
2025-08-29	0.500000	0.500000	0.500000	0.500000	-16.667%	520	-3.014%
2025-08-21	0.510200	0.600000	0.510200	0.600000	+46.341%	17,850	-19.178%
2025-08-19	0.565700	0.640000	0.410000	0.410000	-13.319%	8,260	+18.276%
2025-08-18	0.430000	0.473000	0.430000	0.473000	+15.366%	600	+2.522%
2025-08-15	0.410000	0.410000	0.410000	0.410000	-17.621%	312	+18.276%
2025-08-12	0.497700	0.497700	0.497700	0.497700	+7.727%	201	-2.566%
2025-08-08	0.462000	0.462000	0.462000	0.462000	0.000%	1,352	+4.963%
2025-08-07	0.462000	0.462000	0.462000	0.462000	-41.356%	200	+4.963%
2025-07-18	0.787800	0.787800	0.723900	0.787800	+10.958%	4,522	-38.445%
2025-07-16	0.706200	0.710000	0.706200	0.710000	+7.576%	20,509	-31.700%
2025-07-15	0.660000	0.660000	0.660000	0.660000	+1.538%	318	-26.526%
2025-07-09	0.691950	0.691950	0.650000	0.650000	-1.515%	9,120	-25.395%
2025-06-30	0.660000	0.660000	0.660000	0.660000	0.000%	133	-26.526%
2025-06-27	0.650000	0.660000	0.650000	0.660000	+1.538%	6,900	-26.526%
2025-06-23	0.660000	0.660000	0.650000	0.650000	-1.515%	6,831	-25.395%
2025-06-20	0.660000	0.660000	0.660000	0.660000	-8.333%	260	-26.526%
2025-06-13	0.720000	0.720000	0.720000	0.720000	-8.606%	319	-32.649%
2025-06-12	0.684450	0.787800	0.684450	0.787800	+12.543%	2,136	-38.445%
2025-06-10	0.650000	0.700000	0.650000	0.700000	+27.273%	25,935	-30.724%
2025-06-02	0.540000	0.550000	0.540000	0.550000	0.000%	10,015	-11.831%
2025-05-30	0.610000	0.610000	0.331000	0.550000	-15.385%	50,155	-11.831%
2025-05-29	0.650000	0.650000	0.650000	0.650000	0.000%	1,200	-25.395%
2025-05-23	0.650000	0.650000	0.650000	0.650000	+8.333%	853	-25.395%
2025-05-20	0.600000	0.600000	0.600000	0.600000	0.000%	101	-19.178%
2025-05-19	0.600000	0.700000	0.600000	0.600000	-1.639%	1,072	-19.178%
2025-05-09	0.620000	0.655000	0.610000	0.610000	0.000%	5,000	-20.503%

.dark-mode .PtWdcJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PtWdcJ{ color: #333333; background-color: white; border: 2px solid #333333; }BDSTBEBE STORES INCstock OTC

BDST
BEBE STORES INC
stock OTC