BLYTH, Inc. (NY: BTH)
10.04 USD  +0.24 (+2.45%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 9.830 10.19 9.830 10.04 93,790 +0.24(+2.45%)
Nov 20, 2014 9.420 9.820 9.400 9.800 82,220 +0.31(+3.27%)
Nov 19, 2014 9.660 9.750 9.450 9.490 681,851 -0.21(-2.16%)
Nov 18, 2014 9.470 9.780 9.470 9.700 101,514 +0.24(+2.54%)
Nov 17, 2014 9.310 9.530 9.310 9.460 60,410 +0.08(+0.85%)
Nov 14, 2014 9.380 9.500 9.151 9.380 64,019 -0.02(-0.21%)
Nov 13, 2014 9.270 9.530 9.200 9.400 58,264 +0.10(+1.08%)
Nov 12, 2014 9.080 9.320 9.020 9.300 83,047 +0.21(+2.31%)
Nov 11, 2014 9.000 9.220 8.930 9.090 26,561 -0.04(-0.44%)
Nov 10, 2014 8.990 9.390 8.840 9.130 54,204 +0.14(+1.56%)
Nov 07, 2014 8.900 9.050 8.810 8.990 44,273 +0.03(+0.33%)
Nov 06, 2014 8.700 9.000 8.600 8.960 112,583 +0.26(+2.99%)
Nov 05, 2014 8.670 8.840 8.510 8.700 62,689 +0.05(+0.58%)
Nov 04, 2014 8.710 8.870 8.530 8.650 39,909 -0.13(-1.48%)
Nov 03, 2014 8.380 8.839 8.300 8.780 94,951 +0.39(+4.65%)
Oct 31, 2014 8.380 8.470 8.350 8.390 50,110 +0.02(+0.24%)
Oct 30, 2014 8.420 8.553 8.310 8.370 41,465 -0.11(-1.30%)
Oct 29, 2014 8.660 8.720 8.340 8.480 42,513 -0.14(-1.62%)
Oct 28, 2014 8.500 8.660 8.440 8.620 40,274 +0.09(+1.06%)
Oct 27, 2014 7.970 8.530 8.040 8.530 95,088 +0.49(+6.09%)
Oct 24, 2014 7.720 8.080 7.720 8.040 45,409 +0.29(+3.74%)
Oct 23, 2014 7.700 7.790 7.610 7.750 41,071 +0.07(+0.91%)
Oct 22, 2014 7.820 7.640 7.680 47,034 -0.07(-0.90%)
Oct 21, 2014 7.810 7.810 7.720 7.750 23,571 -0.07(-0.90%)
Oct 20, 2014 7.800 7.800 7.600 7.820 34,790 +0.11(+1.43%)
Oct 17, 2014 7.880 7.880 7.600 7.710 23,269 -0.15(-1.91%)
Oct 16, 2014 7.910 8.100 7.800 7.860 38,561 -0.19(-2.36%)
Oct 15, 2014 7.890 8.140 7.890 8.050 28,287 +0.04(+0.50%)
Oct 14, 2014 8.100 8.230 7.983 8.010 23,533 -0.08(-0.99%)
Oct 13, 2014 8.380 7.940 8.090 28,028 -0.09(-1.10%)
Oct 10, 2014 8.020 8.520 8.020 8.180 48,948 +0.09(+1.11%)
Oct 09, 2014 8.020 8.130 7.930 8.090 22,421 +0.00(+0.00%)
Oct 08, 2014 7.800 8.120 7.750 8.090 54,151 +0.26(+3.32%)
Oct 07, 2014 7.840 7.870 7.770 7.830 167,512 -0.04(-0.51%)
Oct 06, 2014 8.020 8.080 7.850 7.870 47,940 -0.16(-1.99%)
Oct 03, 2014 8.070 8.110 7.980 8.030 16,176 -0.03(-0.37%)
Oct 02, 2014 7.890 8.100 7.827 8.060 21,399 +0.17(+2.15%)
Oct 01, 2014 8.080 8.080 7.760 7.890 199,412 -0.23(-2.83%)
Sep 30, 2014 8.030 8.170 7.840 8.120 79,986 -0.01(-0.12%)
Sep 29, 2014 7.860 8.150 7.860 8.130 52,824 +0.15(+1.88%)
Sep 26, 2014 7.950 7.985 7.850 7.980 31,470 +0.06(+0.76%)
Sep 25, 2014 7.980 8.000 7.840 7.920 26,439 -0.06(-0.75%)
Sep 24, 2014 8.070 8.105 7.870 7.980 59,074 -0.07(-0.87%)
Sep 23, 2014 7.990 8.130 7.940 8.050 58,377 +0.10(+1.26%)
Sep 22, 2014 8.170 8.270 7.900 7.950 71,360 -0.19(-2.33%)
Sep 19, 2014 8.240 8.450 7.940 8.140 234,013 -0.11(-1.33%)
Sep 18, 2014 8.300 8.530 8.200 8.250 43,285 -0.05(-0.60%)
Sep 17, 2014 8.380 8.480 8.150 8.300 267,977 -0.14(-1.66%)
Sep 16, 2014 8.630 8.680 8.350 8.440 170,481 -0.25(-2.88%)
Sep 15, 2014 9.150 9.260 8.680 8.690 280,044 -0.51(-5.54%)
Sep 12, 2014 9.550 9.550 9.060 9.200 266,636 -0.29(-3.06%)
Sep 11, 2014 9.780 9.860 9.410 9.490 170,881 -0.38(-3.85%)
Sep 10, 2014 9.840 10.05 9.835 9.870 510,004 -0.01(-0.10%)
Sep 09, 2014 9.550 9.950 9.490 9.880 559,774 +0.27(+2.81%)
Sep 08, 2014 9.250 9.620 9.250 9.610 672,378 +0.36(+3.89%)
Sep 05, 2014 8.760 9.420 8.680 9.250 466,314 +0.13(+1.43%)
Sep 04, 2014 8.780 9.340 8.450 9.120 591,469 +0.05(+0.55%)
Sep 03, 2014 8.050 9.250 8.000 9.070 2,290,738 +2.40(+35.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here