Boston Therapeutics Inc Historical Stock Prices

BTHE 
$0.1
*  
-0.04
-28.57 %
Get BTHE Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading BTHE now


Community Rating:
View:    BTHE Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-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 N/A  0.14  0.09  0.10 100,411
07/06/2015 0.131 0.14 0.09 0.1 100,411
07/02/2015 0.14 0.14 0.14 0.14 8,000
07/01/2015 0.2 0.235 0.145 0.145 106,900
06/30/2015 0.1455 0.1455 0.1455 0.1455 1,350
06/29/2015 0.175 0.175 0.175 0.175 00
06/26/2015 0.175 0.175 0.175 0.175 00
06/25/2015 0.175 0.175 0.175 0.175 1,000
06/24/2015 0.17 0.17 0.17 0.17 5,000
06/23/2015 0.15 0.1999 0.141 0.1742 77,100
06/22/2015 0.1835 0.1835 0.1401 0.15 28,400
06/19/2015 0.17 0.195 0.1699 0.19 70,294
06/18/2015 0.14 0.14 0.14 0.14 4,000
06/17/2015 0.1999 0.1999 0.14 0.14 41,580
06/16/2015 0.165 0.1999 0.165 0.1999 15,255
06/15/2015 0.175 0.175 0.175 0.175 00
06/12/2015 0.175 0.175 0.175 0.175 00
06/11/2015 0.21 0.21 0.175 0.175 15,547
06/10/2015 0.2 0.2 0.2 0.2 21,261
06/09/2015 0.19 0.19 0.16 0.19 39,020
06/08/2015 0.17 0.17 0.155 0.155 14,500
06/05/2015 0.18 0.18 0.18 0.18 00
06/04/2015 0.165 0.2 0.15 0.18 72,325
06/03/2015 0.1351 0.1351 0.1351 0.1351 00
06/02/2015 0.1351 0.1351 0.1351 0.1351 1,000
06/01/2015 0.145 0.15 0.145 0.145 29,547
05/29/2015 0.165 0.165 0.1639 0.1639 2,620
05/28/2015 0.1439 0.1451 0.1439 0.1451 8,383
05/27/2015 0.14 0.1439 0.14 0.1439 7,077
05/26/2015 0.1359 0.1437 0.135 0.14 39,500
05/22/2015 0.1437 0.1437 0.1437 0.1437 1,900
05/21/2015 0.1437 0.1437 0.1437 0.1437 1,000
05/20/2015 0.16 0.16 0.1437 0.1437 22,300
05/19/2015 0.13 0.139 0.13 0.1387 21,385
05/18/2015 0.12 0.12 0.11 0.11 68,351
05/15/2015 0.1476 0.1476 0.105 0.105 38,400
05/14/2015 0.14 0.14 0.12 0.12 143,716
05/13/2015 0.1798 0.1798 0.1798 0.1798 00
05/12/2015 0.1798 0.1798 0.1798 0.1798 00
05/11/2015 0.14 0.1798 0.14 0.1798 6,400
05/08/2015 0.15 0.15 0.15 0.15 00
05/07/2015 0.15 0.1799 0.15 0.15 52,638
05/06/2015 0.166 0.1686 0.14 0.15 81,262
05/05/2015 0.18 0.18 0.18 0.18 00
05/04/2015 0.18 0.18 0.18 0.18 5,000
05/01/2015 0.2 0.2 0.2 0.2 00
04/30/2015 0.2 0.2 0.2 0.2 200
04/29/2015 0.2 0.2 0.2 0.2 125
04/28/2015 0.165 0.165 0.165 0.165 5,100
04/27/2015 0.165 0.1651 0.165 0.1651 4,400
04/24/2015 0.1652 0.1652 0.1652 0.1652 800
04/23/2015 0.1651 0.1651 0.1651 0.1651 4,500
04/22/2015 0.2 0.2 0.172 0.172 9,500
04/21/2015 0.2 0.2 0.2 0.2 4,000
04/20/2015 0.19 0.19 0.19 0.19 5,000
04/17/2015 0.1899 0.1899 0.1899 0.1899 20,000
04/16/2015 0.1899 0.1899 0.1899 0.1899 00
04/15/2015 0.185 0.1899 0.14 0.1899 117,738
04/14/2015 0.18 0.1999 0.15 0.18 74,534
04/13/2015 0.19 0.25 0.19 0.2 95,155
04/10/2015 0.232 0.232 0.1801 0.19 15,989
04/09/2015 0.21 0.22 0.21 0.22 6,995
04/08/2015 0.1985 0.1985 0.1985 0.1985 00
04/07/2015 0.1985 0.1985 0.1985 0.1985 00
04/06/2015 0.1985 0.1985 0.1985 0.1985 00
*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?