Bogen Communications Stock Price History, BOGN Historical Prices

Add to My Stocks
$0.44 $0 (0%) BOGN stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Bogen Communications stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Bogen Communications price to earnings ratio data. The Bogen Communications stock price history chart shows that the stock price was at a low of $0.16 on Dec 12, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-05 0 0 0 0.44 0 - -
2018-01-19 0.44 0.44 0.44 0.44 377 - -
2017-12-22 0.46 0.46 0.44 0.44 4,800 - -
2017-12-18 0.46 0.46 0.46 0.46 300 - -
2017-12-06 0.44 0.44 0.44 0.44 300 - -
2017-12-04 0 0 0 0.48 0 - -
2017-12-01 0 0 0 0.48 0 - -
2017-11-30 0 0 0 0.48 0 - -
2017-11-29 0 0 0 0.48 0 - -
2017-11-28 0 0 0 0.48 0 - -
2017-11-27 0 0 0 0.48 0 - -
2017-11-24 0 0 0 0.48 0 - -
2017-11-23 0 0 0 0.48 0 - -
2017-11-22 0 0 0 0.48 0 - -
2017-11-21 0 0 0 0.48 0 - -
2017-11-20 0 0 0 0.48 0 - -
2017-11-17 0 0 0 0.48 0 - -
2017-11-16 0 0 0 0.48 0 - -
2017-11-15 0 0 0 0.48 0 - -
2017-11-14 0 0 0 0.48 0 - -
2017-11-13 0 0 0 0.48 1 - -
2017-11-10 0 0 0 0.48 0 - -
2017-11-09 0.48 0.48 0.48 0.48 300 - -
2017-11-08 0 0 0 0.5 0 - -
2017-11-07 0 0 0 0.5 0 - -
2017-11-06 0 0 0 0.5 0 - -
2017-11-03 0 0 0 0.5 0 - -
2017-11-02 0.5 0.5 0.5 0.5 15,000 - -
2017-11-01 0 0 0 0.62 0 - -
2017-10-31 0 0 0 0.62 0 - -
2017-10-30 0.54 0.62 0.54 0.62 2,000 - -
2017-10-27 0 0 0 0.58 0 - -
2017-10-26 0 0 0 0.58 0 - -
2017-10-25 0.54 0.58 0.54 0.58 2,000 - -
2017-10-24 0 0 0 0.44 0 - -
2017-10-23 0 0 0 0.44 0 - -
2017-10-20 0 0 0 0.44 0 - -
2017-10-19 0 0 0 0.44 0 - -
2017-10-18 0 0 0 0.44 0 - -
2017-10-17 0 0 0 0.44 0 - -
2017-10-16 0 0 0 0.44 0 - -
2017-10-13 0 0 0 0.44 0 - -
2017-10-12 0 0 0 0.44 0 - -
2017-10-11 0 0 0 0.44 0 - -
2017-10-10 0 0 0 0.44 0 - -
2017-10-09 0 0 0 0.44 0 - -
2017-10-06 0 0 0 0.44 0 - -
2017-10-05 0 0 0 0.44 0 - -
2017-10-04 0 0 0 0.44 0 - -
2017-10-03 0 0 0 0.44 0 - -
2017-10-02 0 0 0 0.44 0 - -
2017-09-29 0 0 0 0.44 0 - -
2017-09-28 0 0 0 0.44 0 - -
2017-09-27 0 0 0 0.44 0 - -
2017-09-26 0.44 0.44 0.44 0.44 200 - -
2017-09-25 0 0 0 0.44 0 - -
2017-09-22 0 0 0 0.44 0 - -
2017-09-21 0 0 0 0.44 0 - -
2017-09-20 0 0 0 0.44 0 - -
2017-09-19 0 0 0 0.44 0 - -
2017-09-18 0 0 0 0.44 0 - -
2017-09-15 0 0 0 0.44 0 - -
2017-09-14 0 0 0 0.44 0 - -
2017-09-13 0 0 0 0.44 0 - -
2017-09-12 0 0 0 0.44 0 - -
2017-09-11 0 0 0 0.44 0 - -
2017-09-08 0 0 0 0.44 0 - -
2017-09-07 0 0 0 0.44 0 - -
2017-09-06 0 0 0 0.44 0 - -
2017-09-05 0 0 0 0.44 0 - -
2017-09-04 0 0 0 0.44 0 - -
2017-09-01 0 0 0 0.44 0 - -
2017-08-31 0 0 0 0.44 0 - -
2017-08-30 0 0 0 0.44 0 - -
2017-08-29 0 0 0 0.44 0 - -
2017-08-28 0 0 0 0.44 0 - -
2017-08-25 0 0 0 0.44 0 - -
2017-08-24 0 0 0 0.44 0 - -
2017-08-23 0 0 0 0.44 0 - -
2017-08-22 0 0 0 0.44 0 - -
2017-08-21 0 0 0 0.44 0 - -
2017-08-18 0 0 0 0.44 0 - -
2017-08-17 0 0 0 0.44 0 - -
2017-08-16 0 0 0 0.44 0 - -
2017-08-15 0 0 0 0.44 0 - -
2017-08-14 0 0 0 0.44 0 - -
2017-08-11 0 0 0 0.44 0 - -
2017-08-10 0 0 0 0.44 0 - -
2017-08-09 0 0 0 0.44 0 - -
Get more Data

Bogen Communications Stock History 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 Stock Price History: Past 5 years

Max Stock Price2.17Apr 16,2013
Min Stock Price0.16Dec 12,2014
Avg Stock Price0.69

BOGN Industry Peers

Company Price Change (%)
Andrea Electronics (ANDR)0.050.01 (25%)
Guitammer Co (GTMM)0.030 (0%)
Lrad Corp (LRAD)2.320.03 (1.31%)
Sony Corp (SNE)49.550.74 (1.52%)
Lrad Corp (LRAD)2.320.03 (1.31%)
Clearone (CLRO)8.180 (0%)
Koss (KOSS)1.910.06 (3.05%)

Bogen Communications share price history helps an investor analyze a company's history and do Bogen Communications stock analysis . The price and volume changes on a daily basis is provided in the Bogen Communications stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. BOGN stock closed at $0.44 and traded with a volume of 0 on the last trading day. Bogen Communications historical P/S ratio was at a high of - on Feb 05, 2018 and a low of - on Feb 05, 2018.