Bebe Stores Inc (PK) (BEBE)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.36363636364 | 2.2 | 2.2 | 2.12 | 2253 | 2.15827119 | CS |
| 4 | -0.27 | -11.0655737705 | 2.44 | 2.45 | 2.1 | 1855 | 2.27518432 | CS |
| 12 | -0.65 | -23.0496453901 | 2.82 | 2.86 | 2.1 | 1625 | 2.34709271 | CS |
| 26 | -0.18 | -7.65957446809 | 2.35 | 3.15 | 2.1 | 2617 | 2.48007673 | CS |
| 52 | -0.54 | -19.926199262 | 2.71 | 4.15 | 2.07 | 4072 | 2.61166206 | CS |
| 156 | -3.55 | -62.0629370629 | 5.72 | 10.5 | 2.07 | 5518 | 4.31791119 | CS |
| 260 | -3.53 | -61.9298245614 | 5.7 | 10.5 | 2.0601 | 5584 | 4.74806127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 2.17 | 0.05 | 2.36 | 2.12 | 2.17 | 2.12 | 239 |
| 1721424120 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1721337720 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1721251320 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1721164920 | 2.12 | -0.08 | -3.64 | 2.2 | 2.2 | 2.12 | 1057 |
| 1721078940 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.2 | 154 |
| 1720819200 | 2.25 | -0.05 | -2.17 | 2.25 | 2.25 | 2.25 | 950 |
| 1720733280 | 2.3 | 0.15 | 6.98 | 2.15 | 2.3 | 2.1 | 8136 |
| 1720646880 | 2.15 | -0.01 | -0.46 | 2.22 | 2.22 | 2.15 | 3100 |
| 1720560540 | 2.16 | -0.03 | -1.37 | 2.19 | 2.19 | 2.16 | 500 |
| 1720473840 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1720214640 | 2.19 | -0.06 | -2.67 | 2.19 | 2.19 | 2.19 | 330 |
| 1720041000 | 2.25 | 0.06 | 2.74 | 2.25 | 2.25 | 2.25 | 700 |
| 1719955740 | 2.19 | -0.11 | -4.78 | 2.27 | 2.35 | 2.19 | 821 |
| 1719868980 | 2.3 | -0.1 | -4.17 | 2.3 | 2.3 | 2.3 | 339 |
| 1719610020 | 2.4 | 0.03 | 1.27 | 2.34 | 2.415 | 2.17 | 1800 |
| 1719523200 | 2.37 | 0 | 0.00 | 2.37 | 2.4 | 2.37 | 2101 |
| 1719437040 | 2.37 | -0.03 | -1.25 | 2.3283999 | 2.37 | 2.3283999 | 1970 |
| 1719350880 | 2.4 | -0.04 | -1.64 | 2.44 | 2.45 | 2.4 | 2425 |
| 1719264540 | 2.44 | -0.06 | -2.40 | 2.44 | 2.44 | 2.44 | 600 |
| 1719005280 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1718918880 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1718746080 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1718659680 | 2.5 | 0.01 | 0.40 | 2.42 | 2.5 | 2.42 | 495 |
| 1718400540 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1718314140 | 2.49 | -0.01 | -0.40 | 2.49 | 2.49 | 2.49 | 2521 |
| 1718227380 | 2.5 | -0.15 | -5.66 | 2.5 | 2.5 | 2.5 | 2034 |
| 1718141400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1718055000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1717795800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 11 |
| 1717709400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 38 |
| 1717622940 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1717536540 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1717450140 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1717190940 | 2.65 | -0.05 | -1.85 | 2.65 | 2.65 | 2.65 | 501 |
| 1717104540 | 2.7 | -0.16 | -5.59 | 2.7 | 2.7 | 2.7 | 2027 |
| 1717018140 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1716931740 | 2.86 | 0.39 | 15.79 | 2.86 | 2.86 | 2.86 | 584 |
| 1716585600 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1716499200 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1716412800 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 200 |
| 1716326580 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1716240180 | 2.47 | 0.25 | 11.26 | 2.462 | 2.47 | 2.462 | 600 |
| 1715981340 | 2.22 | -0.43 | -16.23 | 2.22 | 2.22 | 2.13 | 6015 |
| 1715894940 | 2.65 | -0.03 | -1.12 | 2.65 | 2.65 | 2.65 | 136 |
| 1715808000 | 2.68 | 0.45 | 20.32 | 2.24 | 2.68 | 2.24 | 367 |
| 1715722140 | 2.2274 | -0.15 | -6.41 | 2.37 | 2.37 | 2.21 | 7805 |
| 1715635200 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1715376000 | 2.38 | 0.02 | 0.85 | 2.38 | 2.38 | 2.38 | 110 |
| 1715289720 | 2.36 | -0.24 | -9.23 | 2.36 | 2.36 | 2.31 | 820 |
| 1715203740 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1715117340 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1715030940 | 2.6 | 0.05 | 1.96 | 2.55 | 2.6 | 2.55 | 480 |
| 1714771740 | 2.55 | -0.3 | -10.53 | 2.47 | 2.55 | 2.35 | 1789 |
| 1714684800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1714598400 | 2.85 | 0.07 | 2.52 | 2.82 | 2.85 | 2.82 | 1900 |
| 1714512600 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1714425780 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
