BLYTH, Inc. (NY: BTH)
7.260 USD  -0.170 (-2.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 7.410 7.430 7.190 7.260 27,248 -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%)
Apr 01, 2015 7.530 7.710 7.440 7.690 28,901 +0.10(+1.32%)
Mar 31, 2015 7.660 7.710 7.500 7.590 24,000 -0.10(-1.30%)
Mar 30, 2015 7.600 7.710 7.600 7.690 18,909 +0.09(+1.18%)
Mar 27, 2015 7.610 7.700 7.600 7.600 9,697 -0.07(-0.91%)
Mar 26, 2015 7.560 7.680 7.560 7.670 13,715 -0.01(-0.13%)
Mar 25, 2015 7.630 7.760 7.590 7.680 30,342 -0.03(-0.39%)
Mar 24, 2015 7.610 7.770 7.590 7.710 16,271 +0.06(+0.78%)
Mar 23, 2015 7.400 7.690 7.400 7.650 56,312 +0.28(+3.80%)
Mar 20, 2015 7.880 7.920 7.370 7.370 94,362 -0.57(-7.18%)
Mar 19, 2015 8.040 8.040 7.900 7.940 8,828 +0.01(+0.13%)
Mar 18, 2015 7.720 7.990 7.720 7.930 12,355 +0.14(+1.80%)
Mar 17, 2015 7.660 8.040 7.420 7.790 105,223 +0.72(+10.18%)
Mar 16, 2015 7.890 7.890 7.011 7.070 48,073 -0.88(-11.07%)
Mar 13, 2015 7.860 8.000 7.860 7.950 32,094 +0.06(+0.76%)
Mar 12, 2015 7.800 8.010 7.800 7.890 21,956 +0.09(+1.15%)
Mar 11, 2015 7.710 7.860 7.670 7.800 13,743 +0.16(+2.09%)
Mar 10, 2015 7.640 7.800 7.610 7.640 13,547 -0.11(-1.42%)
Mar 09, 2015 7.690 7.800 7.640 7.750 14,044 +0.06(+0.78%)
Mar 06, 2015 7.600 7.910 7.600 7.690 15,693 +0.05(+0.65%)
Mar 05, 2015 7.560 7.960 7.540 7.640 82,689 +0.16(+2.14%)
Mar 04, 2015 7.560 7.460 7.480 23,168 +0.02(+0.27%)
Mar 03, 2015 7.500 7.590 7.450 7.460 15,199 -0.09(-1.19%)
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