Dark

BEBE
BEBE STORES INC
stock OTC

Inactive

May 5, 2025

0.7040USD+9.572%(+0.0615)3,407

Pre-market

0.00USD-100.000%(-0.64)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-05	0.70000	0.83000	0.65000	0.70400	+9.572%	3,407	0.000%
2025-04-29	0.64250	0.64250	0.64250	0.64250	+11.739%	100	+9.572%
2025-04-23	0.57500	0.57500	0.57500	0.57500	-16.667%	443	+22.435%
2025-04-17	0.69000	0.69000	0.69000	0.69000	0.000%	1,230	+2.029%
2025-04-15	0.65000	0.69000	0.65000	0.69000	0.000%	2,301	+2.029%
2025-04-09	0.66000	0.69000	0.66000	0.69000	+1.329%	18,192	+2.029%
2025-04-08	0.69000	0.69000	0.68095	0.68095	-1.312%	1,500	+3.385%
2025-04-07	0.66000	0.69000	0.66000	0.69000	+4.545%	21,307	+2.029%
2025-04-03	0.65000	0.66000	0.64000	0.66000	0.000%	139,400	+6.667%
2025-04-02	0.66000	0.66000	0.66000	0.66000	0.000%	44,704	+6.667%
2025-04-01	0.66000	0.66000	0.66000	0.66000	+1.538%	8,321	+6.667%
2025-03-31	0.68155	0.68155	0.65000	0.65000	-8.849%	10,600	+8.308%
2025-03-27	0.71730	0.72000	0.70000	0.71310	-0.586%	14,500	-1.276%
2025-03-20	0.71730	0.71730	0.71730	0.71730	-0.375%	1,500	-1.854%
2025-03-14	0.72000	0.72000	0.72000	0.72000	+0.376%	24,897	-2.222%
2025-03-12	0.71730	0.71730	0.71730	0.71730	+2.471%	100	-1.854%
2025-03-06	0.70000	0.70000	0.70000	0.70000	-6.667%	284	+0.571%
2025-03-05	0.70000	0.75000	0.70000	0.75000	0.000%	300	-6.133%
2025-03-04	0.75000	0.75000	0.75000	0.75000	-9.091%	428	-6.133%
2025-02-28	0.80000	0.82500	0.80000	0.82500	+6.693%	2,187	-14.667%
2025-02-26	0.77325	0.77325	0.77325	0.77325	+2.924%	102	-8.956%
2025-02-25	0.75128	0.75128	0.75128	0.75128	-16.524%	101	-6.293%
2025-02-19	0.73100	0.90000	0.73100	0.90000	+23.119%	1,201	-21.778%
2025-02-18	0.73100	0.73100	0.73100	0.73100	-10.854%	820	-3.694%
2025-02-12	0.82000	0.82000	0.82000	0.82000	0.000%	834	-14.146%
2025-02-11	0.86000	0.86000	0.82000	0.82000	-12.299%	6,641	-14.146%
2025-02-10	0.93500	0.93500	0.93500	0.93500	+6.250%	217	-24.706%
2025-02-07	0.88000	0.88000	0.88000	0.88000	-3.297%	204	-20.000%
2025-02-06	0.91000	0.91000	0.91000	0.91000	+3.409%	238	-22.637%
2025-02-05	0.88000	0.88000	0.88000	0.88000	-2.709%	665	-20.000%
2025-02-03	0.91000	0.91845	0.84830	0.90450	-0.604%	6,872	-22.167%
2025-01-31	0.91000	0.91000	0.91000	0.91000	-2.151%	168	-22.637%
2025-01-23	0.93000	0.93000	0.93000	0.93000	-3.125%	305	-24.301%
2025-01-21	0.91000	0.96000	0.91000	0.96000	-0.260%	4,104	-26.667%
2025-01-17	0.96250	0.96250	0.91000	0.96250	+5.769%	4,490	-26.857%
2025-01-16	0.91000	1.11000	0.91000	0.91000	-7.143%	4,750	-22.637%
2025-01-15	1.00000	1.02510	0.97960	0.98000	-6.667%	12,679	-28.163%
2025-01-14	1.05000	1.05000	1.05000	1.05000	0.000%	600	-32.952%
2025-01-13	1.05000	1.05000	1.05000	1.05000	0.000%	101	-32.952%
2025-01-08	1.07000	1.07000	1.05000	1.05000	0.000%	3,838	-32.952%
2025-01-06	1.05000	1.05000	1.05000	1.05000	+6.061%	400	-32.952%
2025-01-02	0.95000	1.02250	0.95000	0.99000	-4.808%	2,015	-28.889%
2024-12-31	1.00000	1.04000	0.96630	1.04000	0.000%	22,118	-32.308%
2024-12-30	1.05000	1.07000	1.01000	1.04000	-1.887%	3,215	-32.308%
2024-12-27	1.04000	1.06000	1.04000	1.06000	-1.852%	10,741	-33.585%
2024-12-26	1.10000	1.18000	0.95000	1.08000	+2.857%	30,572	-34.815%
2024-12-24	1.03000	1.06750	1.02000	1.05000	-6.250%	10,721	-32.952%
2024-12-23	1.11000	1.12000	1.11000	1.12000	+4.673%	1,135	-37.143%
2024-12-20	1.07000	1.07000	1.07000	1.07000	+3.883%	551	-34.206%
2024-12-19	1.10000	1.13000	1.02750	1.03000	-6.364%	5,370	-31.650%
2024-12-18	1.14000	1.14000	1.02000	1.10000	-4.348%	4,965	-36.000%
2024-12-17	1.14000	1.15000	1.14000	1.15000	+1.322%	1,602	-38.783%
2024-12-16	1.16500	1.18000	1.12750	1.13500	-0.439%	6,125	-37.974%
2024-12-13	1.19000	1.19000	1.12000	1.14000	-4.202%	1,288	-38.246%
2024-12-12	1.15000	1.19000	1.15000	1.19000	+9.174%	2,873	-40.840%
2024-12-11	1.09000	1.09000	1.09000	1.09000	+0.230%	200	-35.413%
2024-12-10	1.07000	1.20000	1.07000	1.08750	+5.327%	8,533	-35.264%
2024-12-09	1.08000	1.08000	1.02000	1.03250	+0.243%	42,339	-31.816%
2024-12-06	1.03000	1.03700	1.03000	1.03000	0.000%	3,656	-31.650%
2024-12-05	1.04000	1.04000	1.00000	1.03000	-2.370%	4,957	-31.650%
2024-12-04	1.08000	1.08000	1.05500	1.05500	-12.810%	3,630	-33.270%
2024-12-03	1.07750	1.21000	1.07750	1.21000	+12.558%	1,196	-41.818%
2024-12-02	1.21080	1.21080	1.05000	1.07500	-13.061%	4,994	-34.512%
2024-11-29	1.20000	1.25000	1.20000	1.23650	0.000%	682	-43.065%
2024-11-27	1.30000	1.35000	1.15500	1.23650	-6.326%	62,862	-43.065%
2024-11-26	1.20000	1.32000	1.20000	1.32000	+10.000%	21,062	-46.667%
2024-11-25	1.82000	1.82000	0.91000	1.20000	-65.909%	84,920	-41.333%
2024-11-22	3.80000	3.95000	3.50000	3.52000	-2.222%	42,945	-80.000%
2024-11-21	3.82000	3.90000	3.50000	3.60000	-6.977%	74,929	-80.444%
2024-11-20	3.75000	3.99000	3.35000	3.87000	+4.524%	37,707	-81.809%
2024-11-19	3.43000	3.78000	3.32000	3.70250	+7.319%	18,047	-80.986%
2024-11-18	3.14000	5.49730	3.13000	3.45000	+10.577%	44,921	-79.594%
2024-11-15	3.10000	3.16250	3.10000	3.12000	+0.645%	799	-77.436%
2024-11-14	3.14500	3.14500	3.10000	3.10000	-1.899%	478	-77.290%
2024-11-13	3.07000	3.19000	3.07000	3.16000	+1.608%	2,457	-77.722%
2024-11-12	3.32000	3.35000	3.03010	3.11000	-8.476%	38,869	-77.363%
2024-11-11	3.16000	3.43000	3.16000	3.39800	-0.059%	25,750	-79.282%
2024-11-08	3.37000	3.40000	3.07000	3.40000	0.000%	42,562	-79.294%
2024-11-07	3.38000	3.43000	3.37000	3.40000	0.000%	38,150	-79.294%
2024-11-06	3.45000	3.50000	3.26000	3.40000	-0.585%	44,735	-79.294%
2024-11-05	3.45700	3.46500	3.35000	3.42000	-0.870%	12,042	-79.415%
2024-11-04	3.48000	3.50000	3.27000	3.45000	0.000%	14,310	-79.594%
2024-11-01	3.26000	3.45000	3.25000	3.45000	+5.183%	3,751	-79.594%
2024-10-31	3.37000	3.37000	3.26000	3.28000	+2.500%	6,135	-78.537%
2024-10-30	3.50000	3.50000	3.20000	3.20000	-8.571%	61,018	-78.000%
2024-10-29	3.00000	3.75000	2.88920	3.50000	+32.576%	238,660	-79.886%
2024-10-28	2.64000	2.64000	2.64000	2.64000	+2.326%	273	-73.333%
2024-10-24	2.58000	2.58000	2.58000	2.58000	+0.233%	1,200	-72.713%
2024-10-23	2.57400	2.57400	2.57400	2.57400	-0.039%	182	-72.650%
2024-10-21	2.80000	2.80000	2.57000	2.57500	+0.195%	1,143	-72.660%
2024-10-16	2.79000	2.80000	2.57000	2.57000	-8.214%	3,000	-72.607%
2024-10-15	2.80000	2.80000	2.80000	2.80000	+1.818%	5,037	-74.857%
2024-10-14	2.56500	2.75000	2.56500	2.75000	+10.000%	972	-74.400%
2024-10-11	2.45000	2.60000	2.40000	2.50000	+4.167%	3,900	-71.840%
2024-10-10	2.42000	2.42000	2.40000	2.40000	-0.826%	306	-70.667%
2024-10-09	2.42000	2.42000	2.42000	2.42000	+0.833%	100	-70.909%
2024-10-08	2.40000	2.45000	2.40000	2.40000	-1.538%	1,399	-70.667%
2024-10-07	2.40000	2.43750	2.40000	2.43750	+1.563%	1,802	-71.118%
2024-10-04	2.36000	2.55000	2.36000	2.40000	-0.312%	803	-70.667%
2024-10-03	2.40750	2.40750	2.36000	2.40750	+2.013%	503	-70.758%
2024-10-02	2.36000	2.41700	2.36000	2.36000	-2.188%	801	-70.169%
2024-10-01	2.39100	2.41280	2.38000	2.41280	-0.642%	800	-70.822%
2024-09-30	2.38000	2.61000	2.36000	2.42840	+2.898%	1,001	-71.010%
2024-09-27	2.37600	2.61000	2.31000	2.36000	+2.165%	701	-70.169%
2024-09-26	2.68000	2.68000	2.31000	2.31000	+0.435%	502	-69.524%
2024-09-25	2.30000	2.60000	2.30000	2.30000	+1.770%	910	-69.391%
2024-09-24	2.22200	2.27980	2.22200	2.26000	+4.147%	7,953	-68.850%
2024-09-23	2.24010	2.24450	2.15000	2.17000	0.000%	404	-67.558%
2024-09-20	2.14000	2.49000	2.14000	2.17000	-2.691%	1,074	-67.558%
2024-09-19	2.22000	2.34000	2.22000	2.23000	-0.889%	924	-68.430%
2024-09-18	2.15000	2.40000	2.15000	2.25000	+9.223%	2,260	-68.711%
2024-09-16	2.10000	2.10000	2.06000	2.06000	-6.364%	425	-65.825%
2024-09-13	2.20000	2.20000	2.20000	2.20000	-0.452%	705	-68.000%
2024-09-12	2.20500	2.21000	2.20500	2.21000	0.000%	911	-68.145%
2024-09-10	2.23000	2.23000	2.21000	2.21000	+0.455%	322	-68.145%
2024-09-09	2.12000	2.20000	2.12000	2.20000	+7.317%	2,405	-68.000%
2024-09-05	2.02000	2.05000	2.01000	2.05000	+0.490%	10,800	-65.659%
2024-09-04	2.05000	2.05000	2.04000	2.04000	+1.493%	1,601	-65.490%
2024-09-03	2.01000	2.01000	2.00000	2.01000	+5.789%	2,108	-64.975%
2024-08-30	1.90000	1.90000	1.90000	1.90000	+5.556%	2,000	-62.947%
2024-08-28	2.05000	2.05000	1.80000	1.80000	-12.195%	1,500	-60.889%
2024-08-27	1.98000	2.05000	1.98000	2.05000	+5.128%	4,715	-65.659%
2024-08-26	1.95000	1.95000	1.93000	1.95000	+11.429%	3,610	-63.897%
2024-08-23	1.85000	1.85000	1.66000	1.75000	-2.778%	15,319	-59.771%
2024-08-22	2.00000	2.07000	1.80000	1.80000	-10.000%	12,600	-60.889%
2024-08-21	1.94000	2.00000	1.94000	2.00000	+6.667%	1,600	-64.800%
2024-08-20	1.87500	1.87500	1.87500	1.87500	-1.316%	281	-62.453%
2024-08-19	2.00000	2.00000	1.55000	1.90000	-5.000%	80,330	-62.947%
2024-08-16	2.07500	2.07500	1.99000	2.00000	-2.248%	15,371	-64.800%
2024-08-15	2.04000	2.05000	2.04000	2.04600	-2.571%	5,300	-65.591%
2024-08-14	2.10500	2.10500	2.07000	2.10000	-0.474%	17,682	-66.476%
2024-08-13	2.14000	2.20000	2.10000	2.11000	-8.261%	10,000	-66.635%
2024-08-09	2.30000	2.30000	2.30000	2.30000	-4.167%	3,008	-69.391%
2024-08-07	2.19000	2.40000	2.19000	2.40000	+14.286%	2,100	-70.667%
2024-08-06	2.10000	2.10000	2.10000	2.10000	+0.962%	423	-66.476%
2024-08-05	2.16000	2.16000	2.05000	2.08000	-5.455%	45,494	-66.154%
2024-08-02	2.27000	2.27000	2.14700	2.20000	-3.930%	10,524	-68.000%
2024-07-31	2.30000	2.30000	2.28000	2.29000	-1.717%	577	-69.258%
2024-07-30	2.33000	2.33000	2.33000	2.33000	-2.917%	100	-69.785%
2024-07-29	2.37000	2.40000	2.35000	2.40000	0.000%	4,310	-70.667%
2024-07-26	2.40000	2.40000	2.40000	2.40000	+9.091%	1,310	-70.667%
2024-07-25	2.20000	2.20000	2.20000	2.20000	-3.930%	13,000	-68.000%
2024-07-24	2.18000	2.29000	2.18000	2.29000	+5.530%	1,610	-69.258%
2024-07-22	2.12000	2.17000	2.12000	2.17000	+2.358%	3,449	-67.558%
2024-07-16	2.20000	2.20000	2.12000	2.12000	-3.636%	1,057	-66.792%
2024-07-15	2.20000	2.20000	2.20000	2.20000	-2.222%	154	-68.000%
2024-07-12	2.25000	2.25000	2.25000	2.25000	-2.174%	950	-68.711%
2024-07-11	2.15000	2.30000	2.10000	2.30000	+6.977%	8,136	-69.391%
2024-07-10	2.22000	2.22000	2.15000	2.15000	-0.463%	3,100	-67.256%
2024-07-09	2.19000	2.19000	2.16000	2.16000	-1.370%	500	-67.407%
2024-07-05	2.19000	2.19000	2.19000	2.19000	-2.667%	330	-67.854%
2024-07-03	2.25000	2.25000	2.25000	2.25000	+2.740%	700	-68.711%
2024-07-02	2.27000	2.35000	2.19000	2.19000	-4.783%	821	-67.854%
2024-07-01	2.30000	2.30000	2.30000	2.30000	-4.167%	339	-69.391%
2024-06-28	2.34000	2.41500	2.17000	2.40000	+1.266%	1,800	-70.667%
2024-06-27	2.37000	2.40000	2.37000	2.37000	0.000%	2,101	-70.295%
2024-06-26	2.32840	2.37000	2.32840	2.37000	-1.250%	1,970	-70.295%
2024-06-25	2.44000	2.45000	2.40000	2.40000	-1.639%	2,425	-70.667%
2024-06-24	2.44000	2.44000	2.44000	2.44000	-2.400%	600	-71.148%
2024-06-17	2.42000	2.50000	2.42000	2.50000	+0.402%	495	-71.840%
2024-06-13	2.49000	2.49000	2.49000	2.49000	-0.400%	2,521	-71.727%
2024-06-12	2.50000	2.50000	2.50000	2.50000	-5.660%	2,034	-71.840%
2024-05-31	2.65000	2.65000	2.65000	2.65000	-1.852%	501	-73.434%
2024-05-30	2.70000	2.70000	2.70000	2.70000	-5.594%	2,027	-73.926%
2024-05-28	2.86000	2.86000	2.86000	2.86000	+15.789%	584	-75.385%
2024-05-22	2.47000	2.47000	2.47000	2.47000	0.000%	200	-71.498%
2024-05-20	2.46200	2.47000	2.46200	2.47000	+11.261%	600	-71.498%
2024-05-17	2.22000	2.22000	2.13000	2.22000	-16.226%	6,015	-68.288%
2024-05-16	2.65000	2.65000	2.65000	2.65000	-1.119%	136	-73.434%
2024-05-15	2.24000	2.68000	2.24000	2.68000	+20.320%	367	-73.731%
2024-05-14	2.37000	2.37000	2.21000	2.22740	-6.412%	7,805	-68.394%
2024-05-10	2.38000	2.38000	2.38000	2.38000	+0.847%	110	-70.420%
2024-05-09	2.36000	2.36000	2.31000	2.36000	-9.231%	820	-70.169%
2024-05-06	2.55000	2.60000	2.55000	2.60000	+1.961%	480	-72.923%
2024-05-03	2.47000	2.55000	2.35000	2.55000	-10.526%	1,789	-72.392%
2024-05-01	2.82000	2.85000	2.82000	2.85000	+2.518%	1,900	-75.298%
2024-04-26	2.78000	2.78000	2.78000	2.78000	-4.795%	504	-74.676%
2024-04-25	2.92000	2.92000	2.92000	2.92000	+0.690%	150	-75.890%
2024-04-24	2.90000	2.90000	2.90000	2.90000	+4.317%	400	-75.724%
2024-04-23	2.78000	2.78000	2.78000	2.78000	-4.957%	600	-74.676%
2024-04-22	2.60000	2.92500	2.60000	2.92500	+16.071%	1,844	-75.932%
2024-04-19	2.44000	2.52000	2.44000	2.52000	+13.514%	400	-72.063%
2024-04-17	2.22000	2.22000	2.22000	2.22000	-2.632%	535	-68.288%
2024-04-15	2.34000	2.34000	2.28000	2.28000	0.000%	400	-69.123%
2024-04-12	2.28000	2.28000	2.28000	2.28000	-2.979%	573	-69.123%
2024-04-11	2.28000	2.35000	2.28000	2.35000	0.000%	427	-70.043%
2024-04-10	2.14000	2.35000	2.14000	2.35000	+10.849%	3,500	-70.043%
2024-04-09	2.42000	2.42000	2.12000	2.12000	-22.909%	4,454	-66.792%
2024-04-08	2.75000	2.75000	2.75000	2.75000	+13.636%	2,500	-74.400%
2024-04-05	2.45000	2.45000	2.32000	2.42000	-6.923%	709	-70.909%
2024-04-04	2.49000	2.60000	2.49000	2.60000	+6.122%	2,800	-72.923%
2024-04-03	2.45000	2.45000	2.43500	2.45000	0.000%	3,820	-71.265%
2024-04-02	2.45000	2.45000	2.45000	2.45000	+0.823%	458	-71.265%
2024-03-28	2.43000	2.43000	2.43000	2.43000	-2.410%	215	-71.029%
2024-03-22	2.49000	2.49000	2.49000	2.49000	+2.469%	135	-71.727%
2024-03-21	2.42300	2.43000	2.42300	2.43000	0.000%	300	-71.029%
2024-03-20	2.43000	2.43000	2.43000	2.43000	+0.206%	141	-71.029%
2024-03-18	2.42500	2.42500	2.42500	2.42500	-0.206%	117	-70.969%
2024-03-15	2.46000	2.46000	2.43000	2.43000	-2.410%	5,092	-71.029%
2024-03-14	2.61000	2.62000	2.42000	2.49000	-14.138%	7,283	-71.727%
2024-03-13	2.90000	2.90000	2.90000	2.90000	-7.937%	100	-75.724%
2024-03-12	2.90000	3.15000	2.90000	3.15000	+21.857%	486	-77.651%
2024-03-06	2.58500	2.58500	2.58500	2.58500	+9.534%	1,050	-72.766%
2024-03-05	2.36000	2.36000	2.36000	2.36000	-1.667%	210	-70.169%
2024-02-26	2.40000	2.40000	2.40000	2.40000	0.000%	5,821	-70.667%
2024-02-23	2.40000	2.40000	2.40000	2.40000	-11.111%	20,392	-70.667%
2024-02-22	2.40000	2.70000	2.40000	2.70000	+12.500%	23,302	-73.926%
2024-02-21	2.40000	2.40000	2.39000	2.40000	0.000%	4,779	-70.667%
2024-02-20	2.40000	2.40000	2.40000	2.40000	0.000%	5,000	-70.667%
2024-02-16	2.40000	2.40000	2.40000	2.40000	-14.286%	5,076	-70.667%
2024-02-15	2.60000	2.80000	2.59000	2.80000	-6.355%	6,623	-74.857%
2024-02-09	2.95000	2.99000	2.95000	2.99000	+16.456%	1,000	-76.455%
2024-02-08	2.51650	2.56750	2.51650	2.56750	-4.907%	472	-72.580%
2024-02-07	2.71000	2.71000	2.70000	2.70000	0.000%	9,470	-73.926%
2024-02-06	2.70000	2.70000	2.70000	2.70000	+1.887%	178	-73.926%
2024-02-05	2.64000	2.65000	2.64000	2.65000	+5.578%	900	-73.434%
2024-02-01	2.50000	2.51000	2.50000	2.51000	+5.021%	1,304	-71.952%
2024-01-31	2.31000	2.39000	2.31000	2.39000	-8.429%	1,555	-70.544%
2024-01-29	2.61000	2.61000	2.61000	2.61000	0.000%	169	-73.027%
2024-01-26	2.59000	2.61000	2.59000	2.61000	+4.819%	4,500	-73.027%
2024-01-25	2.49000	2.50000	2.29000	2.49000	0.000%	4,238	-71.727%
2024-01-23	2.35000	2.49000	2.35000	2.49000	+4.184%	21,103	-71.727%
2024-01-19	2.37000	2.39000	2.34300	2.39000	+0.420%	6,600	-70.544%
2024-01-18	2.37000	2.38000	2.37000	2.38000	-0.833%	2,076	-70.420%
2024-01-17	2.40000	2.40000	2.40000	2.40000	-3.614%	1,552	-70.667%
2024-01-16	2.49000	2.49000	2.49000	2.49000	-1.581%	263	-71.727%
2024-01-11	2.53000	2.53000	2.53000	2.53000	+1.200%	143	-72.174%
2024-01-09	2.75000	2.75000	2.43000	2.50000	-16.388%	4,258	-71.840%
2024-01-05	2.46600	2.99000	2.46600	2.99000	+19.600%	28,483	-76.455%
2024-01-02	2.45000	2.54450	2.45000	2.50000	+2.041%	25,561	-71.840%
2023-12-29	2.37000	2.57000	2.35000	2.45000	0.000%	119,834	-71.265%
2023-12-28	2.63000	2.70000	2.27000	2.45000	-3.922%	40,149	-71.265%
2023-12-27	2.50000	2.55000	2.25000	2.55000	+2.000%	8,184	-72.392%
2023-12-26	2.62000	2.62000	2.50000	2.50000	-7.407%	1,037	-71.840%
2023-12-22	2.60000	2.70000	2.60000	2.70000	+1.504%	11,500	-73.926%
2023-12-21	2.66000	2.66000	2.66000	2.66000	0.000%	201	-73.534%
2023-12-20	2.65000	2.66000	2.65000	2.66000	+4.519%	3,095	-73.534%
2023-12-19	2.54500	2.54500	2.54500	2.54500	+0.992%	201	-72.338%
2023-12-18	2.51000	2.54000	2.51000	2.52000	+2.857%	8,388	-72.063%
2023-12-15	2.26000	2.45000	2.26000	2.45000	+5.241%	6,863	-71.265%
2023-12-14	2.31000	2.36000	2.18000	2.32800	+5.339%	18,777	-69.759%
2023-12-13	2.51000	2.51000	2.21000	2.21000	-12.648%	2,216	-68.145%
2023-12-11	2.21000	2.53000	2.21000	2.53000	+5.417%	13,395	-72.174%
2023-12-08	2.29000	2.40000	2.29000	2.40000	+8.597%	1,986	-70.667%
2023-12-07	2.21000	2.21000	2.21000	2.21000	+0.455%	500	-68.145%
2023-12-06	2.26000	2.26000	2.15000	2.20000	-2.655%	8,775	-68.000%
2023-12-05	2.26000	2.26000	2.26000	2.26000	-4.641%	200	-68.850%
2023-12-04	2.26000	2.46000	2.25000	2.37000	+3.043%	2,646	-70.295%
2023-12-01	2.31000	2.35000	2.30000	2.30000	-8.000%	3,240	-69.391%
2023-11-30	2.56000	2.56000	2.30000	2.50000	-3.101%	10,845	-71.840%
2023-11-29	2.57000	2.58000	2.57000	2.58000	-1.149%	1,618	-72.713%
2023-11-28	2.61000	2.61000	2.61000	2.61000	0.000%	565	-73.027%
2023-11-27	2.78000	2.78000	2.61000	2.61000	-6.115%	3,526	-73.027%
2023-11-21	2.87000	2.87000	2.78000	2.78000	-3.136%	2,905	-74.676%
2023-11-20	2.70000	2.88000	2.70000	2.87000	+2.135%	2,374	-75.470%
2023-11-17	2.84000	2.84000	2.81000	2.81000	-1.056%	1,803	-74.947%
2023-11-16	2.95000	3.00000	2.80000	2.84000	-3.729%	1,980	-75.211%
2023-11-15	3.00000	3.00000	2.95000	2.95000	-4.531%	325	-76.136%
2023-11-14	2.95000	3.09000	2.87000	3.09000	+3.000%	11,925	-77.217%
2023-11-13	3.10000	3.10000	2.97250	3.00000	-3.226%	3,733	-76.533%
2023-11-10	3.08000	3.16000	3.08000	3.10000	-0.322%	11,095	-77.290%
2023-11-09	3.28000	3.28000	3.11000	3.11000	-8.529%	6,546	-77.363%
2023-11-08	3.40000	3.40000	3.40000	3.40000	+3.659%	1,033	-79.294%
2023-11-07	3.53000	3.53000	3.28000	3.28000	-11.351%	2,326	-78.537%
2023-11-06	3.70000	3.70000	3.70000	3.70000	+4.520%	200	-80.973%
2023-11-02	3.60000	3.60000	3.54000	3.54000	+1.143%	4,110	-80.113%
2023-10-27	3.50000	3.55000	3.44000	3.50000	+1.156%	4,055	-79.886%
2023-10-26	3.63000	3.63000	3.44000	3.46000	-5.205%	4,400	-79.653%
2023-10-24	3.65000	3.65000	3.65000	3.65000	+2.817%	500	-80.712%
2023-10-23	3.55000	3.55000	3.55000	3.55000	-1.389%	2,536	-80.169%
2023-10-20	3.60000	3.60000	3.60000	3.60000	-1.693%	830	-80.444%
2023-10-19	3.72000	3.72000	3.66200	3.66200	-1.559%	4,000	-80.776%
2023-10-16	3.43000	3.72000	3.43000	3.72000	0.000%	507	-81.075%
2023-10-12	3.72000	3.72000	3.72000	3.72000	0.000%	156	-81.075%
2023-10-11	3.75000	3.75000	3.72000	3.72000	-4.615%	206	-81.075%
2023-10-10	3.50000	3.90000	3.45000	3.90000	+11.429%	3,631	-81.949%
2023-10-03	3.72000	3.72000	3.50000	3.50000	-9.091%	694	-79.886%
2023-10-02	3.95000	3.95000	3.85000	3.85000	0.000%	1,852	-81.714%
2023-09-29	4.00000	4.00000	3.85000	3.85000	-1.282%	1,436	-81.714%
2023-09-28	3.90000	3.90000	3.90000	3.90000	0.000%	1,171	-81.949%
2023-09-27	3.91000	3.91000	3.90000	3.90000	0.000%	1,747	-81.949%
2023-09-26	3.57000	4.15000	3.57000	3.90000	+23.810%	6,219	-81.949%
2023-09-25	3.06000	3.15000	3.00000	3.15000	+5.000%	4,552	-77.651%
2023-09-22	2.80000	3.00000	2.80000	3.00000	+12.360%	1,760	-76.533%
2023-09-19	2.67000	2.67000	2.67000	2.67000	+0.376%	2,500	-73.633%
2023-09-18	2.66000	2.66000	2.66000	2.66000	-1.935%	2,500	-73.534%
2023-09-14	2.75000	2.75000	2.71250	2.71250	+5.545%	1,347	-74.046%
2023-09-11	2.70000	2.70000	2.57000	2.57000	-4.104%	814	-72.607%
2023-09-08	2.65000	2.68000	2.65000	2.68000	+2.682%	5,155	-73.731%
2023-09-07	2.61000	2.61000	2.61000	2.61000	+0.385%	100	-73.027%
2023-09-05	2.60000	2.60000	2.60000	2.60000	0.000%	802	-72.923%
2023-09-01	2.59000	2.60000	2.59000	2.60000	+0.386%	2,571	-72.923%
2023-08-31	2.38000	2.60000	2.38000	2.59000	+9.932%	3,122	-72.819%
2023-08-29	2.10000	2.38000	2.10000	2.35600	-1.008%	815	-70.119%
2023-08-28	2.20000	2.38000	2.20000	2.38000	+8.182%	928	-70.420%
2023-08-25	2.38000	2.38000	2.20000	2.20000	-2.222%	236	-68.000%
2023-08-24	2.25000	2.25000	2.25000	2.25000	+1.810%	100	-68.711%
2023-08-23	2.20000	2.25000	2.20000	2.21000	+3.271%	1,300	-68.145%
2023-08-22	2.60000	2.60000	2.14000	2.14000	-13.360%	1,300	-67.103%
2023-08-21	2.50000	2.60000	2.35000	2.47000	+19.324%	903	-71.498%
2023-08-18	2.65000	2.65000	2.07000	2.07000	-28.374%	502	-65.990%
2023-08-17	2.89000	2.89000	2.89000	2.89000	+1.689%	500	-75.640%
2023-08-15	2.84200	2.84200	2.84200	2.84200	+6.710%	400	-75.229%
2023-08-14	2.84000	2.84000	2.66330	2.66330	-0.993%	2,140	-73.567%
2023-08-11	2.69000	2.69000	2.69000	2.69000	+1.509%	2,500	-73.829%
2023-08-02	2.83000	2.83000	2.65000	2.65000	-3.285%	601	-73.434%
2023-07-31	2.74000	2.74000	2.74000	2.74000	-0.364%	407	-74.307%
2023-07-27	2.75000	2.75000	2.75000	2.75000	+1.852%	202	-74.400%
2023-07-26	2.69000	2.70000	2.69000	2.70000	0.000%	7,591	-73.926%
2023-07-25	2.71000	2.71000	2.50000	2.70000	-0.369%	9,374	-73.926%
2023-07-21	2.71000	2.71000	2.71000	2.71000	0.000%	777	-74.022%
2023-07-20	2.71000	2.71000	2.71000	2.71000	-0.368%	2,000	-74.022%
2023-07-13	2.72000	2.72000	2.72000	2.72000	-1.091%	181	-74.118%
2023-07-05	2.89000	2.89000	2.75000	2.75000	-5.172%	2,222	-74.400%
2023-07-03	2.85000	2.90000	2.85000	2.90000	+7.407%	946	-75.724%
2023-06-27	2.70000	2.70000	2.70000	2.70000	-1.099%	1,267	-73.926%
2023-06-26	2.73000	2.73000	2.73000	2.73000	+9.639%	203	-74.212%
2023-06-22	2.90000	2.90000	2.47000	2.49000	-0.400%	502	-71.727%
2023-06-15	2.50000	2.50000	2.50000	2.50000	0.000%	200	-71.840%
2023-06-14	2.92000	2.92000	2.50000	2.50000	-8.726%	5,398	-71.840%
2023-06-12	2.92000	2.92000	2.73900	2.73900	-5.552%	700	-74.297%
2023-06-07	2.90000	2.90000	2.90000	2.90000	0.000%	141	-75.724%
2023-06-02	2.68000	2.90000	2.68000	2.90000	+13.725%	1,015	-75.724%
2023-05-31	2.55000	2.55000	2.55000	2.55000	-12.069%	228	-72.392%
2023-05-26	2.59800	2.90000	2.59750	2.90000	+11.538%	1,000	-75.724%
2023-05-25	2.88000	2.88000	2.13000	2.60000	-9.722%	8,745	-72.923%
2023-05-22	2.88000	2.88000	2.88000	2.88000	0.000%	321	-75.556%
2023-05-19	2.88000	2.88000	2.87000	2.88000	+2.857%	730	-75.556%
2023-05-18	2.80000	2.80000	2.80000	2.80000	0.000%	2,566	-74.857%
2023-05-17	2.80000	2.80000	2.80000	2.80000	+4.089%	800	-74.857%
2023-05-16	2.92000	2.92000	2.68000	2.69000	-8.503%	5,228	-73.829%
2023-05-15	2.96000	3.01000	2.93000	2.94000	-1.672%	12,041	-76.054%
2023-05-12	3.25000	3.25000	2.56000	2.99000	-13.208%	34,811	-76.455%
2023-05-11	3.80000	3.80000	3.44500	3.44500	-12.563%	602,415	-79.565%
2023-05-10	3.94000	3.94000	3.94000	3.94000	+5.348%	500	-82.132%
2023-05-05	3.70000	3.74000	3.70000	3.74000	+1.081%	5,749	-81.176%
2023-05-04	3.80000	3.80000	3.70000	3.70000	+0.817%	700	-80.973%
2023-05-02	3.98000	3.98000	3.67000	3.67000	-7.557%	2,001	-80.817%
2023-04-28	3.72000	3.97000	3.72000	3.97000	+6.720%	1,266	-82.267%
2023-04-25	4.00000	4.00000	3.72000	3.72000	-7.000%	4,315	-81.075%
2023-04-24	4.00000	4.00000	4.00000	4.00000	0.000%	285	-82.400%
2023-04-20	4.11000	4.11000	4.00000	4.00000	-2.676%	930	-82.400%
2023-04-19	4.30000	4.30000	4.11000	4.11000	-3.294%	2,476	-82.871%
2023-04-17	4.25000	4.26250	4.24000	4.25000	0.000%	184,419	-83.435%
2023-04-14	4.40000	4.40000	4.25000	4.25000	0.000%	4,349	-83.435%
2023-04-10	4.25000	4.25000	4.25000	4.25000	0.000%	1,205	-83.435%
2023-03-31	4.25000	4.25000	4.25000	4.25000	0.000%	40,014	-83.435%
2023-03-30	4.25000	4.25000	4.25000	4.25000	0.000%	10,003	-83.435%
2023-03-28	4.25000	4.25000	4.25000	4.25000	0.000%	188	-83.435%
2023-03-27	4.00000	4.25000	4.00000	4.25000	0.000%	3,266	-83.435%
2023-03-24	4.25000	4.25000	4.25000	4.25000	0.000%	2,816	-83.435%
2023-03-22	4.50000	4.50000	4.25000	4.25000	0.000%	1,000	-83.435%
2023-03-17	4.25000	4.25000	4.25000	4.25000	0.000%	288	-83.435%
2023-03-16	4.25000	4.25000	4.25000	4.25000	0.000%	205	-83.435%
2023-03-15	4.25000	4.25000	4.25000	4.25000	-5.556%	150	-83.435%
2023-03-14	4.50000	4.50000	4.50000	4.50000	+4.651%	150	-84.356%
2023-03-09	4.45000	4.45000	4.30000	4.30000	0.000%	5,138	-83.628%
2023-02-28	4.30000	4.30000	4.30000	4.30000	0.000%	5,000	-83.628%
2023-02-27	4.30000	4.30000	4.30000	4.30000	+1.176%	15,028	-83.628%
2023-02-24	4.50000	4.50000	4.25000	4.25000	-0.932%	1,300	-83.435%
2023-02-22	4.94000	4.94000	4.25000	4.29000	-4.667%	11,052	-83.590%
2023-02-17	4.50000	4.50000	4.50000	4.50000	+5.882%	151	-84.356%
2023-02-16	4.25000	4.25000	4.25000	4.25000	0.000%	43,898	-83.435%
2023-02-15	4.50000	4.50000	4.25000	4.25000	0.000%	32,930	-83.435%
2023-02-14	4.25000	4.25000	4.25000	4.25000	0.000%	10,147	-83.435%
2023-02-13	4.25000	4.31000	4.16000	4.25000	0.000%	38,846	-83.435%
2023-02-10	4.25000	4.25000	4.25000	4.25000	0.000%	1,949	-83.435%
2023-02-09	4.65000	4.66000	3.73000	4.25000	-11.458%	15,635	-83.435%
2023-02-08	4.69000	4.80000	4.69000	4.80000	-2.834%	2,686	-85.333%
2023-02-07	5.00000	5.00000	4.90000	4.94000	-1.200%	9,752	-85.749%

.dark-mode .nSRx1m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nSRx1m{ color: #333333; background-color: white; border: 2px solid #333333; }BEBEBEBE STORES INCstock OTC

BEBE
BEBE STORES INC
stock OTC