Blyth, Inc. Historical Stock Prices

BTH 
$9.3
*  
0.41
4.61%
Get BTH Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.86  9.38  8.80  9.30 62,152
12/16/2014 8.69 9.02 8.69 8.89 71,405
12/15/2014 8.93 9.14 8.76 8.78 44,714
12/12/2014 8.8 9.08 8.8 8.93 42,331
12/11/2014 8.94 9.09 8.81 8.91 61,358
12/10/2014 9.19 9.21 8.9 8.95 64,514
12/09/2014 9.21 9.23 9.16 9.23 62,760
12/08/2014 9.22 9.31 9.073 9.26 76,460
12/05/2014 9.29 9.51 9.235 9.29 54,297
12/04/2014 9.37 9.44 9.1 9.3 96,260
12/03/2014 9.7 9.86 9.36 9.43 117,802
12/02/2014 10.02 10.07 9.7335 9.74 82,945
12/01/2014 10.14 10.14 9.87 10.07 66,680
11/28/2014 10.32 10.33 10.17 10.17 27,094
11/26/2014 10.13 10.37 10.0624 10.27 62,874
11/25/2014 10.16 10.2 9.99 10.1 20,605
11/24/2014 10.04 10.18 9.98 10.17 57,553
11/21/2014 9.83 10.19 9.83 10.04 93,790
11/20/2014 9.42 9.82 9.4 9.8 82,220
11/19/2014 9.66 9.75 9.45 9.49 681,851
11/18/2014 9.47 9.78 9.47 9.7 101,514
11/17/2014 9.31 9.53 9.31 9.46 60,410
11/14/2014 9.38 9.5 9.151 9.38 64,019
11/13/2014 9.27 9.53 9.2 9.4 58,264
11/12/2014 9.08 9.32 9.02 9.3 83,047
11/11/2014 9 9.22 8.93 9.09 26,561
11/10/2014 8.99 9.39 8.84 9.13 54,204
11/07/2014 8.9 9.05 8.8101 8.99 44,273
11/06/2014 8.7 9 8.6 8.96 112,583
11/05/2014 8.67 8.84 8.51 8.7 62,689
11/04/2014 8.71 8.87 8.53 8.65 39,909
11/03/2014 8.38 8.839 8.3 8.78 94,951
10/31/2014 8.38 8.47 8.35 8.39 50,110
10/30/2014 8.42 8.5534 8.31 8.37 41,465
10/29/2014 8.66 8.72 8.34 8.48 42,513
10/28/2014 8.5 8.66 8.44 8.62 40,274
10/27/2014 7.97 8.53 7.97 8.53 95,088
10/24/2014 7.72 8.08 7.72 8.04 45,409
10/23/2014 7.7 7.79 7.61 7.75 41,071
10/22/2014 7.71 7.82 7.64 7.68 47,034
10/21/2014 7.81 7.88 7.72 7.75 23,571
10/20/2014 7.8 7.84 7.6 7.82 34,790
10/17/2014 7.88 7.88 7.6 7.71 23,269
10/16/2014 7.91 8.1 7.8 7.86 38,561
10/15/2014 7.89 8.14 7.89 8.05 28,287
10/14/2014 8.1 8.24 7.983 8.01 23,533
10/13/2014 8.28 8.415 7.94 8.09 28,028
10/10/2014 8.02 8.52 8.02 8.18 48,948
10/09/2014 8.02 8.13 7.93 8.09 22,421
10/08/2014 7.8 8.12 7.75 8.09 54,151
10/07/2014 7.84 7.87 7.77 7.83 167,512
10/06/2014 8.02 8.08 7.85 7.87 47,940
10/03/2014 8.07 8.11 7.98 8.03 16,176
10/02/2014 7.89 8.1 7.827 8.06 21,399
10/01/2014 8.08 8.08 7.76 7.89 199,412
09/30/2014 8.03 8.17 7.84 8.12 79,986
09/29/2014 7.86 8.15 7.86 8.13 52,824
09/26/2014 7.95 7.985 7.85 7.98 31,470
09/25/2014 7.98 8 7.84 7.92 26,439
09/24/2014 8.07 8.105 7.87 7.98 59,074
09/23/2014 7.99 8.13 7.94 8.05 58,377
09/22/2014 8.17 8.27 7.9 7.95 71,360
09/19/2014 8.24 8.45 7.94 8.14 234,013
09/18/2014 8.3 8.53 8.2 8.25 43,285
09/17/2014 8.38 8.48 8.15 8.3 267,977
09/16/2014 8.63 8.69 8.35 8.44 170,481
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?