BLYTH, Inc. (NY: BTH)
6.400 USD  -0.050 (-0.78%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 6.360 6.450 6.360 6.400 16,723 -0.05(-0.78%)
Jun 26, 2015 6.330 6.490 6.330 6.450 13,957 +0.07(+1.10%)
Jun 25, 2015 6.590 6.620 6.332 6.380 18,256 -0.22(-3.33%)
Jun 24, 2015 6.590 6.680 6.446 6.600 3,957 -0.05(-0.75%)
Jun 23, 2015 6.700 6.830 6.630 6.650 8,713 -0.01(-0.15%)
Jun 22, 2015 6.700 6.730 6.660 6.660 7,811 +0.02(+0.30%)
Jun 19, 2015 6.650 6.750 6.570 6.640 8,336 -0.06(-0.90%)
Jun 18, 2015 6.740 6.790 6.700 6.700 7,947 +0.01(+0.15%)
Jun 17, 2015 6.770 6.790 6.650 6.690 11,975 -0.09(-1.33%)
Jun 16, 2015 6.790 6.860 6.750 6.780 21,277 +0.02(+0.30%)
Jun 15, 2015 6.850 6.940 6.690 6.760 25,967 -0.04(-0.59%)
Jun 12, 2015 6.880 6.900 6.800 6.800 4,326 -0.15(-2.16%)
Jun 11, 2015 6.930 7.008 6.860 6.950 7,613 -0.01(-0.14%)
Jun 10, 2015 6.820 7.030 6.820 6.960 16,494 +0.12(+1.75%)
Jun 09, 2015 6.850 6.950 6.810 6.840 13,609 +0.03(+0.44%)
Jun 08, 2015 6.860 6.880 6.810 6.810 3,181 -0.03(-0.44%)
Jun 05, 2015 6.810 6.860 6.800 6.840 9,004 +0.03(+0.44%)
Jun 04, 2015 6.800 6.880 6.800 6.810 11,591 -0.07(-1.02%)
Jun 03, 2015 6.860 6.910 6.829 6.880 5,515 +0.00(+0.00%)
Jun 02, 2015 6.780 6.980 6.750 6.880 16,590 +0.13(+1.93%)
Jun 01, 2015 7.000 6.740 6.750 21,876 -0.25(-3.57%)
May 29, 2015 6.980 7.040 6.960 7.000 15,673 +0.01(+0.14%)
May 28, 2015 7.150 7.150 6.970 6.990 20,548 -0.22(-3.05%)
May 27, 2015 7.180 7.250 7.150 7.210 18,726 +0.03(+0.42%)
May 26, 2015 7.190 7.190 7.070 7.180 12,711 -0.08(-1.10%)
May 22, 2015 7.260 7.260 7.260 0 -0.17(-2.29%)
May 21, 2015 7.410 7.500 7.410 7.430 9,037 -0.02(-0.27%)
May 20, 2015 7.410 7.500 7.410 7.450 8,269 +0.03(+0.40%)
May 19, 2015 7.390 7.500 7.350 7.420 50,582 +0.05(+0.68%)
May 18, 2015 7.420 7.560 7.370 7.370 30,501 -0.06(-0.81%)
May 15, 2015 7.366 7.500 7.250 7.430 45,144 -0.06(-0.80%)
May 14, 2015 7.400 7.530 7.390 7.490 59,725 +0.07(+0.94%)
May 13, 2015 7.290 7.440 7.260 7.420 49,786 +0.08(+1.09%)
May 12, 2015 7.430 7.450 7.260 7.340 33,239 -0.20(-2.65%)
May 11, 2015 7.490 7.580 7.420 7.540 14,952 -0.01(-0.13%)
May 08, 2015 7.590 7.590 7.410 7.550 37,064 -0.04(-0.53%)
May 07, 2015 7.680 7.780 7.500 7.590 29,493 -0.16(-2.06%)
May 06, 2015 7.830 7.860 7.650 7.750 38,115 -0.06(-0.77%)
May 05, 2015 7.820 7.860 7.730 7.810 18,390 -0.05(-0.64%)
May 04, 2015 7.740 7.870 7.740 7.860 39,145 +0.11(+1.42%)
May 01, 2015 7.650 7.840 7.650 7.750 127,066 +0.07(+0.91%)
Apr 30, 2015 7.770 7.840 7.680 7.680 20,240 -0.12(-1.54%)
Apr 29, 2015 7.840 7.840 7.790 7.800 12,705 -0.03(-0.38%)
Apr 28, 2015 7.850 7.850 7.730 7.830 8,360 +0.01(+0.13%)
Apr 27, 2015 7.820 7.850 7.760 7.820 6,374 +0.01(+0.13%)
Apr 24, 2015 7.810 7.810 7.710 7.810 9,956 +0.00(+0.00%)
Apr 23, 2015 7.710 7.810 7.690 7.810 35,961 +0.06(+0.77%)
Apr 22, 2015 7.730 7.770 7.670 7.750 19,380 +0.04(+0.52%)
Apr 21, 2015 7.710 7.750 7.650 7.710 19,982 -0.02(-0.26%)
Apr 20, 2015 7.750 7.750 7.660 7.730 9,674 +0.01(+0.13%)
Apr 17, 2015 7.640 7.770 7.590 7.720 26,434 +0.07(+0.92%)
Apr 16, 2015 7.600 7.650 7.570 7.650 21,114 +0.05(+0.66%)
Apr 15, 2015 7.650 7.680 7.580 7.600 24,759 +0.04(+0.53%)
Apr 14, 2015 7.530 7.640 7.500 7.560 52,568 -0.02(-0.26%)
Apr 13, 2015 7.560 7.620 7.520 7.580 16,670 +0.11(+1.47%)
Apr 10, 2015 7.600 7.680 7.470 7.470 8,930 -0.19(-2.48%)
Apr 09, 2015 7.590 7.689 7.450 7.660 8,443 +0.01(+0.13%)
Apr 08, 2015 7.770 7.810 7.590 7.650 8,621 -0.17(-2.17%)
Apr 07, 2015 7.850 7.980 7.790 7.820 15,201 -0.02(-0.26%)
Apr 06, 2015 7.820 7.850 7.780 7.840 17,686 +0.03(+0.38%)
Apr 02, 2015 7.810 7.810 7.810 0 +0.12(+1.56%)
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