Boston Therapeutics Inc Historical Stock Prices

BTHE 
$0.51
*  
unch
unch
Get BTHE Alerts
*Delayed - data as of Jul. 31, 2014 10:41 ET  -  Find a broker to begin trading BTHE now


Community Rating:
View:    BTHE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:41 N/A N/A N/A  0.51 0
07/30/2014 0.52 0.52 0.51 0.51 3,000
07/29/2014 0.4311 0.5289 0.4311 0.5289 12,420
07/28/2014 0.5 0.51 0.47 0.51 12,000
07/25/2014 0.51 0.5388 0.51 0.5388 5,700
07/24/2014 0.432 0.5689 0.432 0.51 60,300
07/23/2014 0.54 0.54 0.4317 0.5199 25,400
07/22/2014 0.53 0.54 0.53 0.54 4,000
07/21/2014 0.52 0.5689 0.5 0.52 22,097
07/18/2014 0.53 0.5689 0.51 0.52 94,203
07/17/2014 0.54 0.54 0.54 0.54 00
07/16/2014 0.569 0.63 0.51 0.54 55,500
07/15/2014 0.56 0.5789 0.5 0.513 18,600
07/14/2014 0.56 0.56 0.56 0.56 2,808
07/11/2014 0.55 0.5687 0.5232 0.56 57,875
07/10/2014 0.5699 0.5699 0.5688 0.5688 6,675
07/09/2014 0.52 0.54 0.4669 0.52 12,600
07/08/2014 0.5202 0.5794 0.5 0.5 115,000
07/07/2014 0.6 0.615 0.5201 0.58 98,113
07/03/2014 0.57 0.6 0.531 0.6 86,300
07/02/2014 0.57 0.57 0.57 0.57 6,000
07/01/2014 0.6 0.6 0.511 0.511 93,800
06/30/2014 0.5573 0.6197 0.5573 0.5612 23,225
06/27/2014 0.528 0.5694 0.528 0.56 8,800
06/26/2014 0.63 0.63 0.4799 0.53 210,773
06/25/2014 0.61 0.61 0.543 0.55 13,500
06/24/2014 0.61 0.61 0.6 0.6 8,200
06/23/2014 0.6 0.63 0.5101 0.59 64,576
06/20/2014 0.59 0.63 0.487 0.487 62,181
06/19/2014 0.6298 0.6298 0.5001 0.55 40,805
06/18/2014 0.5801 0.5801 0.5801 0.5801 00
06/17/2014 0.6299 0.63 0.5801 0.5801 20,950
06/16/2014 0.6399 0.6449 0.5801 0.5801 15,510
06/13/2014 0.6449 0.6449 0.5999 0.6399 10,280
06/12/2014 0.65 0.65 0.58 0.58 22,185
06/11/2014 0.6449 0.6449 0.63 0.63 14,000
06/10/2014 0.5801 0.6448 0.5801 0.5851 7,515
06/09/2014 0.644 0.6449 0.5601 0.5601 19,950
06/06/2014 0.5601 0.6449 0.5601 0.6449 5,470
06/05/2014 0.65 0.65 0.6344 0.6344 1,290
06/04/2014 0.561 0.561 0.561 0.561 400
06/03/2014 0.5609 0.5609 0.5609 0.5609 00
06/02/2014 0.6 0.65 0.5609 0.5609 13,200
05/30/2014 0.695 0.695 0.5 0.58 34,341
05/29/2014 0.63 0.63 0.58 0.63 11,100
05/28/2014 0.698 0.698 0.5899 0.5899 27,450
05/27/2014 0.66 0.66 0.6 0.65 16,769
05/23/2014 0.69 0.71 0.58 0.62 65,425
05/22/2014 0.6 0.66 0.6 0.62 34,000
05/21/2014 0.65 0.65 0.6 0.6 18,800
05/20/2014 0.61 0.66 0.5601 0.65 63,000
05/19/2014 0.715 0.715 0.572 0.572 21,550
05/16/2014 0.63 0.63 0.63 0.63 12,300
05/15/2014 0.72 0.72 0.6 0.6 6,800
05/14/2014 0.6 0.72 0.6 0.72 20,000
05/13/2014 0.655 0.73 0.6 0.6 49,650
05/12/2014 0.75 0.75 0.6 0.7 39,505
05/09/2014 0.75 0.78 0.54 0.6001 95,350
05/08/2014 0.55 0.66 0.55 0.61 42,863
05/07/2014 0.6 0.605 0.535 0.55 56,972
05/06/2014 0.73 0.75 0.6 0.61 133,480
05/05/2014 0.7 0.7 0.6 0.7 40,440
05/02/2014 0.6 0.69 0.55 0.69 32,421
05/01/2014 0.7 0.7 0.6 0.6 24,000
04/30/2014 0.61 0.61 0.6 0.6 16,220
04/29/2014 0.54 0.69 0.54 0.6 74,000
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?