Bogen Communications Stock Price History (OTCMKTS:BOGN)

Add to My Stocks
$0.6 $0 (0%) BOGN stock closing price Dec 02, 2016 (Closing)

View and download Bogen Communications stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Bogen Communications P/E ratio data for the stock. The Bogen Communications stock price history chart shows that the stock price reached a high of 7.95 on 21 Dec, 2006, and a low of 0.16 on 21 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-11-220.510.600.510.60300N/AN/A
2016-11-150.510.510.510.51100N/AN/A
2016-10-250.600.600.600.60100N/AN/A
2016-10-240.650.650.560.5620150N/AN/A
2016-09-160.000.000.000.270N/AN/A
2016-09-150.000.000.000.270N/AN/A
2016-09-140.000.000.000.270N/AN/A
2016-09-130.000.000.000.270N/AN/A
2016-09-120.000.000.000.270N/AN/A
2016-09-090.000.000.000.270N/AN/A
2016-09-080.000.000.000.270N/AN/A
2016-09-070.000.000.000.270N/AN/A
2016-09-060.000.000.000.270N/AN/A
2016-09-020.000.000.000.270N/AN/A
2016-09-010.000.000.000.270N/AN/A
2016-08-310.000.000.000.270N/AN/A
2016-08-300.000.000.000.270N/AN/A
2016-08-290.000.000.000.270N/AN/A
2016-08-260.000.000.000.270N/AN/A
2016-08-250.000.000.000.270N/AN/A
2016-08-240.000.000.000.270N/AN/A
2016-08-230.000.000.000.270N/AN/A
2016-08-220.000.000.000.270N/AN/A
2016-08-190.000.000.000.270N/AN/A
2016-08-180.000.000.000.270N/AN/A
2016-08-170.000.000.000.270N/AN/A
2016-08-160.000.000.000.270N/AN/A
2016-08-150.000.000.000.270N/AN/A
2016-08-120.000.000.000.270N/AN/A
2016-08-110.000.000.000.270N/AN/A
2016-08-100.000.000.000.270N/AN/A
2016-08-090.000.000.000.270N/AN/A
2016-08-080.000.000.000.270N/AN/A
2016-08-050.000.000.000.270N/AN/A
2016-08-040.000.000.000.270N/AN/A
2016-08-030.000.000.000.270N/AN/A
2016-08-020.000.000.000.270N/AN/A
2016-08-010.000.000.000.270N/AN/A
2016-07-290.000.000.000.270N/AN/A
2016-07-280.000.000.000.270N/AN/A
2016-07-270.000.000.000.270N/AN/A
2016-07-260.000.000.000.270N/AN/A
2016-07-250.000.000.000.270N/AN/A
2016-07-220.000.000.000.270N/AN/A
2016-07-210.000.000.000.270N/AN/A
2016-07-200.000.000.000.270N/AN/A
2016-07-190.000.000.000.270N/AN/A
2016-07-180.000.000.000.270N/AN/A
2016-07-150.000.000.000.270N/AN/A
2016-07-140.000.000.000.270N/AN/A
2016-07-130.000.000.000.270N/AN/A
2016-07-120.000.000.000.270N/AN/A
2016-07-110.000.000.000.270N/AN/A
2016-07-080.000.000.000.270N/AN/A
2016-07-070.000.000.000.270N/AN/A
2016-07-060.000.000.000.270N/AN/A
2016-07-050.000.000.000.270N/AN/A
2016-07-040.000.000.000.270N/AN/A
2016-07-010.000.000.000.270N/AN/A
2016-06-300.000.000.000.270N/AN/A
2016-06-290.000.000.000.270N/AN/A
2016-06-280.000.000.000.270N/AN/A
2016-06-270.000.000.000.270N/AN/A
2016-06-240.000.000.000.270N/AN/A
2016-06-230.000.000.000.270N/AN/A
2016-06-220.000.000.000.270N/AN/A
2016-06-210.000.000.000.270N/AN/A
2016-06-200.000.000.000.270N/AN/A
2016-06-170.000.000.000.270N/AN/A
2016-06-160.000.000.000.270N/AN/A
2016-06-150.000.000.000.270N/AN/A
2016-06-140.000.000.000.270N/AN/A
2016-06-130.000.000.000.270N/AN/A
2016-06-100.000.000.000.270N/AN/A
2016-06-090.000.000.000.270N/AN/A
2016-06-080.000.000.000.270N/AN/A
2016-06-070.000.000.000.270N/AN/A
2016-06-060.000.000.000.270N/AN/A
2016-06-030.000.000.000.270N/AN/A
2016-06-020.000.000.000.270N/AN/A
2016-06-010.000.000.000.270N/AN/A
2016-05-310.000.000.000.270N/AN/A
2016-05-300.000.000.000.270N/AN/A
2016-05-270.000.000.000.270N/AN/A
2016-05-260.000.000.000.270N/AN/A
2016-05-250.000.000.000.270N/AN/A
2016-05-240.000.000.000.270N/AN/A
2016-05-230.000.000.000.270N/AN/A
2016-05-200.000.000.000.270N/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 1.51

BOGN Industry Peers

Company Price Change (%)
Guitammer Co (GTMM)0.080.04 (33.33%)
Andrea Electronics (ANDR)0.050 (0%)
Harman International (HAR)109.470.03 (0.03%)
Avid Tech (AVID)4.070.1 (2.4%)
Lrad Corp (LRAD)1.750 (0%)
Sony Corp (SNE)28.060.16 (0.57%)
Clearone (CLRO)10.80.15 (1.37%)

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. The price and volume changes on a daily basis is provided in the Bogen Communications stock price history. The daily volume changes indicate the investor interest in the stock.   BOGN saw an opening price of 0, and a closing price of 0.6 on 02 Dec, 2016. .