Blyth, Inc. Historical Stock Prices

BTH 
$7.73
*  
0.01
0.13%
Get BTH Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading BTH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.62  7.75  7.66  7.73 9,674
04/20/2015 7.75 7.75 7.66 7.73 9,674
04/17/2015 7.64 7.77 7.59 7.72 26,434
04/16/2015 7.6 7.65 7.57 7.65 21,114
04/15/2015 7.65 7.68 7.58 7.6 24,759
04/14/2015 7.53 7.64 7.5 7.56 52,568
04/13/2015 7.56 7.62 7.52 7.58 16,670
04/10/2015 7.6 7.68 7.47 7.47 8,930
04/09/2015 7.59 7.6892 7.45 7.66 8,443
04/08/2015 7.77 7.81 7.59 7.65 8,621
04/07/2015 7.85 7.98 7.79 7.82 15,201
04/06/2015 7.82 7.85 7.78 7.84 17,686
04/02/2015 7.62 7.91 7.5505 7.81 34,644
04/01/2015 7.53 7.71 7.44 7.69 28,901
03/31/2015 7.66 7.71 7.5 7.59 24,000
03/30/2015 7.6 7.71 7.6 7.69 18,909
03/27/2015 7.61 7.7 7.6 7.6 9,697
03/26/2015 7.56 7.68 7.56 7.67 13,715
03/25/2015 7.63 7.76 7.59 7.68 30,342
03/24/2015 7.61 7.77 7.59 7.71 16,271
03/23/2015 7.4 7.69 7.4 7.65 56,312
03/20/2015 7.88 7.92 7.37 7.37 94,362
03/19/2015 8.04 8.04 7.9 7.94 8,828
03/18/2015 7.72 7.99 7.72 7.93 12,355
03/17/2015 7.66 8.04 7.42 7.79 105,223
03/16/2015 7.89 7.89 7.0112 7.07 48,073
03/13/2015 7.86 8 7.86 7.95 32,094
03/12/2015 7.8 8.01 7.8 7.89 21,956
03/11/2015 7.71 7.86 7.67 7.8 13,743
03/10/2015 7.64 7.8 7.61 7.64 13,547
03/09/2015 7.69 7.8 7.64 7.75 14,044
03/06/2015 7.6 7.91 7.6 7.69 15,693
03/05/2015 7.56 7.96 7.54 7.64 82,689
03/04/2015 7.42 7.56 7.42 7.48 23,168
03/03/2015 7.5 7.59 7.45 7.46 15,199
03/02/2015 7.38 7.58 7.38 7.55 43,901
02/27/2015 7.4 7.4304 7.3464 7.35 7,692
02/26/2015 7.47 7.54 7.38 7.42 22,461
02/25/2015 7.58 7.58 7.44 7.5 29,993
02/24/2015 7.61 7.7 7.58 7.59 20,591
02/23/2015 7.59 7.7 7.56 7.56 19,908
02/20/2015 7.58 7.7 7.53 7.66 37,119
02/19/2015 7.81 7.81 7.57 7.58 26,211
02/18/2015 7.9 7.9 7.8 7.82 11,960
02/17/2015 7.99 7.99 7.83 7.9 11,206
02/13/2015 8.13 8.17 7.94 7.99 13,355
02/12/2015 8.17 8.21 8.09 8.16 9,975
02/11/2015 8.13 8.25 8.09 8.2 20,961
02/10/2015 8.11 8.13 8.02 8.13 8,732
02/09/2015 7.93 8.11 7.93 8.08 16,220
02/06/2015 7.76 7.97 7.76 7.87 8,723
02/05/2015 7.66 7.84 7.66 7.8 8,560
02/04/2015 7.56 7.82 7.56 7.69 16,473
02/03/2015 7.47 7.65 7.396 7.55 23,182
02/02/2015 7.36 7.52 7.35 7.44 17,156
01/30/2015 7.42 7.515 7.21 7.41 87,422
01/29/2015 7.41 7.59 7.4 7.49 27,568
01/28/2015 7.54 7.55 7.41 7.5 21,969
01/27/2015 7.51 7.58 7.4 7.56 15,966
01/26/2015 7.67 7.67 7.46 7.59 37,386
01/23/2015 7.68 7.68 7.47 7.63 12,011
01/22/2015 7.58 7.79 7.44 7.71 14,382
01/21/2015 7.61 7.65 7.47 7.57 21,075
01/20/2015 7.87 7.87 7.51 7.69 45,859
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?