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 (%)
Oct 31, 2013 14.08 14.20 13.37 13.81 260,155 -0.35(-2.47%)
Oct 30, 2013 14.53 15.12 13.98 14.16 518,907 -0.31(-2.14%)
Oct 29, 2013 15.71 15.79 14.37 14.47 1,575,831 -1.03(-6.65%)
Oct 28, 2013 12.80 17.17 12.54 15.50 845,775 +2.74(+21.47%)
Oct 25, 2013 12.90 13.03 12.52 12.76 109,609 -0.08(-0.62%)
Oct 24, 2013 12.69 13.05 12.69 12.84 187,260 +0.12(+0.94%)
Oct 23, 2013 12.95 13.04 12.61 12.72 152,199 -0.19(-1.47%)
Oct 22, 2013 12.19 13.04 12.17 12.91 264,669 +0.74(+6.08%)
Oct 21, 2013 12.73 12.73 12.00 12.17 282,971 -0.50(-3.95%)
Oct 18, 2013 12.98 13.10 12.55 12.67 267,371 -0.25(-1.93%)
Oct 17, 2013 12.58 12.95 12.55 12.92 198,454 +0.34(+2.70%)
Oct 16, 2013 12.52 12.90 12.49 12.58 166,995 +0.10(+0.80%)
Oct 15, 2013 12.52 12.80 12.39 12.48 257,256 +0.01(+0.08%)
Oct 14, 2013 12.45 12.54 12.13 12.47 162,227 -0.02(-0.16%)
Oct 11, 2013 12.43 12.81 12.26 12.49 328,910 +0.13(+1.05%)
Oct 10, 2013 12.00 12.70 11.71 12.36 435,482 +0.66(+5.64%)
Oct 09, 2013 12.01 12.01 11.66 11.70 184,891 -0.25(-2.09%)
Oct 08, 2013 12.61 12.63 11.80 11.95 398,408 -0.64(-5.08%)
Oct 07, 2013 13.00 13.13 12.54 12.59 276,469 -0.50(-3.82%)
Oct 04, 2013 13.41 13.41 13.02 13.09 326,986 -0.22(-1.65%)
Oct 03, 2013 14.20 14.29 13.25 13.31 466,355 -0.98(-6.86%)
Oct 02, 2013 14.42 14.82 14.00 14.29 454,093 -0.05(-0.35%)
Oct 01, 2013 14.00 14.60 13.84 14.34 863,509 +0.95(+7.09%)
Sep 27, 2013 13.15 13.56 12.89 13.39 499,892 +0.04(+0.30%)
Sep 26, 2013 13.54 14.19 13.23 13.35 1,149,886 +0.10(+0.75%)
Sep 25, 2013 12.28 13.88 12.05 13.25 1,245,829 +1.12(+9.23%)
Sep 24, 2013 12.39 12.39 12.08 12.13 208,419 -0.21(-1.70%)
Sep 23, 2013 12.53 12.79 12.30 12.34 276,901 -0.24(-1.91%)
Sep 20, 2013 12.33 13.09 12.31 12.58 794,387 +0.54(+4.49%)
Sep 19, 2013 12.21 12.42 11.91 12.04 424,700 -0.18(-1.47%)
Sep 18, 2013 11.92 12.47 11.80 12.22 442,444 +0.29(+2.43%)
Sep 17, 2013 12.83 12.98 11.85 11.93 789,506 -0.96(-7.45%)
Sep 16, 2013 14.06 14.60 12.70 12.89 1,811,138 -0.05(-0.39%)
Sep 13, 2013 11.15 13.03 11.15 12.94 1,607,034 +1.94(+17.64%)
Sep 12, 2013 10.89 11.14 10.57 11.00 409,273 +0.61(+5.87%)
Sep 11, 2013 10.66 10.71 10.32 10.39 187,363 -0.30(-2.81%)
Sep 10, 2013 10.66 10.82 10.32 10.69 328,561 +0.07(+0.66%)
Sep 09, 2013 10.34 10.97 10.34 10.62 355,626 +0.34(+3.31%)
Sep 06, 2013 9.710 10.40 9.580 10.28 452,787 +0.62(+6.42%)
Sep 05, 2013 9.360 9.680 9.320 9.660 228,741 +0.29(+3.09%)
Sep 04, 2013 9.040 9.400 8.910 9.370 326,167 +0.42(+4.69%)
Sep 03, 2013 9.300 9.480 8.880 8.950 426,318 -0.28(-3.03%)
Aug 30, 2013 9.030 9.500 9.030 9.230 354,995 +0.24(+2.67%)
Aug 29, 2013 8.690 9.000 8.690 8.990 79,530 +0.29(+3.33%)
Aug 28, 2013 8.740 8.880 8.650 8.700 153,104 -0.02(-0.23%)
Aug 27, 2013 9.090 9.140 8.720 8.720 215,690 -0.43(-4.70%)
Aug 26, 2013 9.150 9.180 9.080 9.150 109,360 -0.02(-0.22%)
Aug 23, 2013 9.300 9.300 9.060 9.170 207,088 -0.05(-0.54%)
Aug 22, 2013 9.020 9.280 9.020 9.220 127,548 +0.22(+2.44%)
Aug 21, 2013 9.290 9.290 8.940 9.000 178,262 -0.30(-3.23%)
Aug 20, 2013 9.310 9.430 9.150 9.300 306,370 -0.01(-0.11%)
Aug 19, 2013 9.850 9.920 9.300 9.310 274,331 -0.58(-5.86%)
Aug 16, 2013 10.58 10.84 9.790 9.890 318,171 -0.74(-6.96%)
Aug 15, 2013 10.76 10.87 10.55 10.63 199,705 -0.21(-1.94%)
Aug 14, 2013 11.04 11.04 10.82 10.84 117,342 -0.14(-1.28%)
Aug 13, 2013 10.97 11.08 10.81 10.98 248,995 +0.05(+0.46%)
Aug 12, 2013 10.72 10.99 10.64 10.93 210,455 +0.21(+1.96%)
Aug 09, 2013 10.97 10.99 10.64 10.72 216,703 -0.30(-2.72%)
Aug 08, 2013 11.23 11.28 11.00 11.02 130,364 -0.18(-1.61%)
Aug 07, 2013 11.43 11.49 11.10 11.20 144,800 -0.27(-2.35%)
Aug 06, 2013 11.36 11.63 11.25 11.47 175,849 -0.06(-0.52%)
Aug 05, 2013 11.49 11.57 11.09 11.53 275,536 +0.44(+3.97%)
Aug 02, 2013 12.97 13.00 10.93 11.09 1,257,960 -3.11(-21.90%)
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