BLYTH, Inc. (NY: BTH)
7.420 USD  -0.080 (-1.07%)
Official Closing Price  /  Updated: 4:15 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 7.540 7.380 7.420 22,461 -0.08(-1.07%)
Feb 25, 2015 7.580 7.580 7.440 7.500 29,993 -0.09(-1.19%)
Feb 24, 2015 7.610 7.670 7.580 7.590 20,591 +0.03(+0.40%)
Feb 23, 2015 7.590 7.700 7.560 7.560 19,908 -0.10(-1.31%)
Feb 20, 2015 7.580 7.700 7.530 7.660 37,119 +0.08(+1.06%)
Feb 19, 2015 7.810 7.810 7.570 7.580 26,211 -0.24(-3.07%)
Feb 18, 2015 7.900 7.900 7.800 7.820 11,960 -0.08(-1.01%)
Feb 17, 2015 7.990 7.990 7.830 7.900 11,206 -0.09(-1.13%)
Feb 13, 2015 7.990 7.990 7.990 0 -0.17(-2.08%)
Feb 12, 2015 8.170 8.210 8.090 8.160 9,975 -0.04(-0.49%)
Feb 11, 2015 8.130 8.250 8.090 8.200 20,961 +0.07(+0.86%)
Feb 10, 2015 8.110 8.130 8.020 8.130 8,732 +0.05(+0.62%)
Feb 09, 2015 7.930 8.110 7.930 8.080 16,220 +0.21(+2.67%)
Feb 06, 2015 7.760 7.970 7.760 7.870 8,723 +0.07(+0.90%)
Feb 05, 2015 7.660 7.840 7.660 7.800 8,560 +0.11(+1.43%)
Feb 04, 2015 7.560 7.820 7.560 7.690 16,473 +0.14(+1.85%)
Feb 03, 2015 7.470 7.650 7.396 7.550 23,182 +0.11(+1.48%)
Feb 02, 2015 7.360 7.520 7.350 7.440 17,156 +0.03(+0.40%)
Jan 30, 2015 7.420 7.420 7.210 7.410 87,422 -0.08(-1.07%)
Jan 29, 2015 7.410 7.590 7.400 7.490 27,568 -0.01(-0.13%)
Jan 28, 2015 7.540 7.550 7.410 7.500 21,969 -0.06(-0.79%)
Jan 27, 2015 7.510 7.580 7.400 7.560 15,966 -0.03(-0.40%)
Jan 26, 2015 7.670 7.670 7.460 7.590 37,386 -0.04(-0.52%)
Jan 23, 2015 7.680 7.680 7.470 7.630 12,011 -0.08(-1.04%)
Jan 22, 2015 7.580 7.790 7.440 7.710 14,382 +0.14(+1.85%)
Jan 21, 2015 7.610 7.650 7.470 7.570 21,075 -0.12(-1.56%)
Jan 20, 2015 7.870 7.870 7.510 7.690 45,859 -0.11(-1.41%)
Jan 16, 2015 7.740 7.870 7.710 7.800 19,808 +0.05(+0.65%)
Jan 15, 2015 7.650 7.750 23,181 -0.15(-1.90%)
Jan 14, 2015 8.210 8.220 7.828 7.900 79,254 -0.37(-4.47%)
Jan 13, 2015 8.270 15,480 -0.17(-2.01%)
Jan 12, 2015 8.690 8.690 8.220 8.440 24,266 -0.21(-2.43%)
Jan 09, 2015 8.980 8.980 8.550 8.650 39,934 -0.36(-4.00%)
Jan 08, 2015 8.640 9.010 8.570 9.010 21,342 +0.48(+5.63%)
Jan 07, 2015 8.570 8.666 8.415 8.530 36,729 +0.03(+0.35%)
Jan 06, 2015 9.010 9.010 8.400 8.500 29,879 -0.53(-5.87%)
Jan 05, 2015 9.070 9.120 8.965 9.030 48,072 -0.05(-0.55%)
Jan 02, 2015 9.150 9.257 9.050 9.080 33,973 -0.07(-0.77%)
Dec 31, 2014 9.150 9.150 9.150 0 +0.06(+0.66%)
Dec 30, 2014 8.930 9.220 8.880 9.090 134,685 +0.11(+1.22%)
Dec 29, 2014 8.720 9.040 8.520 8.980 134,127 +0.21(+2.39%)
Dec 26, 2014 8.700 8.830 8.680 8.770 36,327 +0.10(+1.15%)
Dec 24, 2014 8.670 8.670 8.670 0 +0.03(+0.35%)
Dec 23, 2014 8.770 9.010 8.542 8.640 74,923 -0.17(-1.93%)
Dec 22, 2014 8.880 9.020 8.780 8.810 66,828 +0.03(+0.34%)
Dec 19, 2014 9.320 9.390 8.780 8.780 154,580 -0.54(-5.79%)
Dec 18, 2014 9.330 9.350 9.210 9.320 33,460 +0.02(+0.22%)
Dec 17, 2014 8.880 9.380 8.800 9.300 62,152 +0.41(+4.61%)
Dec 16, 2014 9.020 8.890 71,405 +0.11(+1.25%)
Dec 15, 2014 8.930 9.140 8.760 8.780 44,714 -0.15(-1.68%)
Dec 12, 2014 8.800 9.080 8.800 8.930 42,331 +0.02(+0.22%)
Dec 11, 2014 8.940 9.090 8.810 8.910 61,358 -0.04(-0.45%)
Dec 10, 2014 9.190 9.210 8.900 8.950 64,514 -0.28(-3.03%)
Dec 09, 2014 9.210 9.230 9.160 9.230 62,760 -0.03(-0.32%)
Dec 08, 2014 9.220 9.310 9.073 9.260 76,460 -0.03(-0.32%)
Dec 05, 2014 9.290 9.510 9.235 9.290 54,297 -0.01(-0.11%)
Dec 04, 2014 9.370 9.440 9.100 9.300 96,260 -0.13(-1.38%)
Dec 03, 2014 9.700 9.860 9.360 9.430 117,802 -0.31(-3.18%)
Dec 02, 2014 10.02 10.07 9.733 9.740 82,945 -0.33(-3.28%)
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