Bogen Communications Stock Price History (OTCMKTS:BOGN)

Add to My Stocks
$0.28 $0 (0%) BOGN stock closing price Mar 29, 2017 (Closing)

The 10 year data of Bogen Communications stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Bogen Communications P/E ratio data for the stock. The stock price was at a 5 year high of 7 on 30 Aug, 2007 as seen from Bogen Communications stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-270.280.280.280.2811500N/AN/A
2017-03-170.350.550.350.55600N/AN/A
2017-02-030.000.000.000.280N/AN/A
2017-02-020.000.000.000.280N/AN/A
2017-02-010.280.280.280.28100N/AN/A
2017-01-310.000.000.000.510N/AN/A
2017-01-300.000.000.000.510N/AN/A
2017-01-270.000.000.000.510N/AN/A
2017-01-260.000.000.000.510N/AN/A
2017-01-250.000.000.000.510N/AN/A
2017-01-240.000.000.000.510N/AN/A
2017-01-230.000.000.000.510N/AN/A
2017-01-200.000.000.000.510N/AN/A
2017-01-190.000.000.000.510N/AN/A
2017-01-180.000.000.000.510N/AN/A
2017-01-170.000.000.000.510N/AN/A
2017-01-160.000.000.000.510N/AN/A
2017-01-130.000.000.000.510N/AN/A
2017-01-120.000.000.000.510N/AN/A
2017-01-110.000.000.000.510N/AN/A
2017-01-100.000.000.000.510N/AN/A
2017-01-090.000.000.000.510N/AN/A
2017-01-060.000.000.000.510N/AN/A
2017-01-050.000.000.000.510N/AN/A
2017-01-040.000.000.000.510N/AN/A
2017-01-030.000.000.000.510N/AN/A
2017-01-020.000.000.000.510N/AN/A
2016-12-300.000.000.000.510N/AN/A
2016-12-290.000.000.000.510N/AN/A
2016-12-280.000.000.000.510N/AN/A
2016-12-270.000.000.000.510N/AN/A
2016-12-260.000.000.000.510N/AN/A
2016-12-230.000.000.000.510N/AN/A
2016-12-220.000.000.000.510N/AN/A
2016-12-210.510.510.510.511000N/AN/A
2016-12-200.510.510.510.51100N/AN/A
2016-12-190.000.000.000.590N/AN/A
2016-12-160.000.000.000.590N/AN/A
2016-12-150.560.590.560.592000N/AN/A
2016-12-140.000.000.000.600N/AN/A
2016-12-130.000.000.000.600N/AN/A
2016-12-120.000.000.000.600N/AN/A
2016-12-090.000.000.000.600N/AN/A
2016-12-080.000.000.000.600N/AN/A
2016-12-070.000.000.000.600N/AN/A
2016-12-060.000.000.000.600N/AN/A
2016-12-050.000.000.000.600N/AN/A
2016-12-020.000.000.000.600N/AN/A
2016-12-010.000.000.000.600N/AN/A
2016-11-300.000.000.000.600N/AN/A
2016-11-290.000.000.000.600N/AN/A
2016-11-280.000.000.000.600N/AN/A
2016-11-250.000.000.000.600N/AN/A
2016-11-240.000.000.000.600N/AN/A
2016-11-230.000.000.000.600N/AN/A
2016-11-220.510.600.510.60300N/AN/A
2016-11-210.000.000.000.510N/AN/A
2016-11-180.000.000.000.510N/AN/A
2016-11-170.000.000.000.510N/AN/A
2016-11-160.000.000.000.510N/AN/A
2016-11-150.510.510.510.51100N/AN/A
2016-11-140.000.000.000.600N/AN/A
2016-11-110.000.000.000.600N/AN/A
2016-11-100.000.000.000.600N/AN/A
2016-11-090.000.000.000.600N/AN/A
2016-11-080.000.000.000.600N/AN/A
2016-11-070.000.000.000.600N/AN/A
2016-11-040.000.000.000.600N/AN/A
2016-11-030.000.000.000.600N/AN/A
2016-11-020.000.000.000.600N/AN/A
2016-11-010.000.000.000.600N/AN/A
2016-10-310.000.000.000.600N/AN/A
2016-10-280.000.000.000.600N/AN/A
2016-10-270.000.000.000.600N/AN/A
2016-10-260.000.000.000.600N/AN/A
2016-10-250.600.600.600.60100N/AN/A
2016-10-240.650.650.560.5620150N/AN/A
2016-10-210.000.000.000.270N/AN/A
2016-10-200.000.000.000.270N/AN/A
2016-10-190.000.000.000.270N/AN/A
2016-10-180.000.000.000.270N/AN/A
2016-10-170.000.000.000.270N/AN/A
2016-10-140.000.000.000.270N/AN/A
2016-10-130.000.000.000.270N/AN/A
2016-10-120.000.000.000.270N/AN/A
2016-10-110.000.000.000.270N/AN/A
2016-10-100.000.000.000.270N/AN/A
2016-10-070.000.000.000.270N/AN/A
2016-10-060.000.000.000.270N/AN/A
Get more Data

Bogen Communications Stock Chart

View BOGN PE ratio, PS ratio stocks charts and compare with peers.
BOGN Chart
Note: Compare Bogen Communications stock price history with the index and industry peers.

Bogen Communications Historical Prices: Past 5 years

Max Stock Price 5 Jun 13,2012
Min Stock Price 0.16 Dec 12,2014
Avg Stock Price 1.29

BOGN Industry Peers

Company Price Change (%)
Guitammer Co (GTMM)0.060 (0%)
Andrea Electronics (ANDR)0.050 (0%)
Harman International (HAR)111.50 (0%)
Avid Tech (AVID)4.710.12 (2.61%)
Lrad Corp (LRAD)1.520.06 (4.11%)
Sony Corp (SNE)33.150.69 (2.13%)
Clearone (CLRO)100.55 (5.21%)

Bogen Communications historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Bogen Communications stock analysis. Bogen Communications stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 0.28 and 0 shares of BOGN were traded on 29 Mar, 2017. .