Bank Hapoalim Stock Price History, BKHYY Historical Prices

Add to My Stocks
$34.34 $0.8 (2.28%) BKHYY stock closing price Feb 16, 2018 (Closing)

The 10 year data of Bank Hapoalim stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Bank Hapoalim P/E ratio, and PS ratio. The Bank Hapoalim stock price history chart shows that the stock price reached a high of $38.33 on Jan 26, 2018, and a low of $21.4 on Feb 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 35.02 35.02 34.34 34.34 691 15.26 1.97
2018-02-15 35.12 35.14 34.34 35.14 2,302 15.62 2.02
2018-02-14 35.27 35.59 34.42 35.59 3,824 15.82 2.05
2018-02-13 35.08 35.2 34.02 35 10,947 15.56 2.01
2018-02-12 35.26 35.39 34.32 34.4 3,231 15.29 1.98
2018-02-09 34.76 35.68 34.4 34.67 3,309 15.41 1.99
2018-02-08 36.18 36.19 34.92 36.19 5,519 16.08 2.08
2018-02-07 36.71 36.71 35.79 35.79 2,533 15.91 2.06
2018-02-06 35.7 36.81 35.7 36.81 1,300 16.36 2.12
2018-02-05 36.34 37.4 36.3 36.83 5,475 16.37 2.12
2018-02-02 37.81 37.81 37 37 512 16.44 2.13
2018-02-01 37.24 37.31 36.44 36.44 484 16.2 2.09
2018-01-31 37.03 37.78 37 37.78 4,281 16.79 2.17
2018-01-30 37.62 37.46 37.01 37.46 2,962 16.65 2.15
2018-01-29 37.01 37.7 37.01 37.7 4,352 16.76 2.17
2018-01-26 38.26 38.33 38.05 38.33 3,839 17.04 2.2
2018-01-25 37.76 38.3 37.45 38.3 2,485 17.02 2.2
2018-01-24 37.75 37.75 37.75 37.75 2,312 16.78 2.17
2018-01-23 36.72 37.63 36.75 37.63 1,905 16.72 2.16
2018-01-22 37.34 37.48 36.62 37.48 3,193 16.66 2.15
2018-01-19 37.14 37.76 37.15 37.76 1,753 16.78 2.17
2018-01-18 37.22 37.76 37.22 37.76 1,990 16.78 2.17
2018-01-17 37.75 37.75 37.75 37.75 852 16.78 2.17
2018-01-16 37.39 37.41 36.7 37.41 2,665 16.63 2.15
2018-01-12 36.36 37.47 37.44 37.47 1,589 16.65 2.24
2018-01-11 37.18 37.15 36.72 37.15 1,770 16.51 2.22
2018-01-10 36.12 37.01 36.19 37.01 1,552 16.45 2.21
2018-01-09 37.02 37.02 36.21 36.21 7,481 16.09 2.16
2018-01-08 36.23 36.6 36.23 36.6 882 16.27 2.18
2018-01-05 37.68 37.68 36.86 36.86 735 16.38 2.2
2018-01-04 36.5 37.44 36.7 36.71 2,623 16.32 2.19
2018-01-03 36.92 36.95 36.92 36.95 7,937 16.42 2.21
2018-01-02 37 37.4 37 37.4 662 16.62 2.23
2017-12-29 37 37 37 37 326 16.44 2.21
2017-12-28 36.1 36.99 36.99 36.99 540 16.44 2.21
2017-12-27 35.81 36.62 36.5 36.5 2,213 16.22 2.18
2017-12-26 35.48 36.48 35.48 36.48 559 16.21 2.18
2017-12-22 35.84 35.88 35.88 35.88 597 14.83 2.14
2017-12-21 34.9 35.88 35.88 35.88 307 14.83 2.14
2017-12-20 34.81 35.76 35.76 35.76 321 14.78 2.13
2017-12-19 35.29 35.29 35.29 35.29 491 14.58 2.11
2017-12-18 33.88 34.63 33.88 34.63 1,387 14.31 2.07
2017-12-15 33.15 33.15 33.13 33.13 427 13.69 1.99
2017-12-14 32.68 32.69 32.68 32.69 96,977 13.51 1.96
2017-12-13 33.89 33.89 33.89 33.89 537 14 2.03
2017-12-12 34.02 34.02 34.02 34.02 152 14.06 2.04
2017-12-11 34.84 34.84 34.83 34.83 1,984 14.39 2.09
2017-12-08 34.66 34.66 34.66 34.66 641 14.32 2.08
2017-12-07 35.1 35.1 35.1 35.1 857 14.5 2.1
2017-12-06 34.61 34.61 33.64 33.64 1,160 13.9 2.02
2017-12-05 34.2 35 34.2 35 773 14.46 2.1
2017-12-04 35.05 35.05 35.05 35.05 2,224 14.48 2.1
2017-12-01 34.5 34.5 34.5 34.5 320 14.26 2.07
2017-11-30 33.35 34.23 33.35 34.23 716 14.15 2.05
2017-11-29 33.74 33.74 33.74 33.74 406 13.94 2.02
2017-11-28 34.62 34.62 33.59 34 850 14.05 2.04
2017-11-27 0 0 0 32.2 402 - -
2017-11-24 0 0 0 32.2 63 - -
2017-11-23 0 0 0 32.2 0 - -
2017-11-22 33.15 33.15 32.2 32.2 699 13.31 1.93
2017-11-21 32.37 33.13 32.37 32.39 5,207 13.38 1.94
2017-11-20 33.28 33.32 32.84 33.12 843 13.69 1.98
2017-11-17 33.72 33.72 33.72 33.72 244 13.93 2.02
2017-11-16 0 0 0 33.47 148 - -
2017-11-15 33.47 33.47 33.47 33.47 459 13.83 2.01
2017-11-14 33.48 33.76 33.48 33.76 2,881 13.95 2.02
2017-11-13 33.6 33.6 33.6 33.6 327 13.88 2.01
2017-11-10 33.04 34 33.04 34 867 14.05 2.04
2017-11-09 34.18 34.18 34.18 34.18 421 14.12 2.05
2017-11-08 34.05 34.05 34.05 34.05 515 14.07 2.04
2017-11-07 34.35 34.35 34.35 34.35 323 14.19 2.06
2017-11-06 0 0 0 35.69 217 - -
2017-11-03 0 0 0 35.69 176 - -
2017-11-02 35.69 35.69 35.69 35.69 683 14.75 2.14
2017-11-01 0 0 0 34.51 137 - -
2017-10-31 0 0 0 34.51 299 - -
2017-10-30 35.16 35.16 34.51 34.51 376 14.26 2.07
2017-10-27 34.99 34.99 34.99 34.99 693 14.46 2.1
2017-10-26 0 0 0 35.15 136 - -
2017-10-25 35.15 35.15 35.15 35.15 434 14.53 2.11
2017-10-24 34.42 34.42 34.32 34.32 603 14.18 2.06
2017-10-23 34.41 34.41 34.41 34.41 298 14.22 2.06
2017-10-20 35.41 35.41 34.49 34.49 1,184 14.25 2.07
2017-10-19 34.54 35.42 34.54 35.42 646 14.64 2.12
2017-10-18 0 0 0 34.4 65 - -
2017-10-17 34.4 34.4 34.4 34.4 702 14.22 2.06
2017-10-16 35.96 35.96 35.96 35.96 345 14.86 2.15
2017-10-13 0 0 0 34.92 210 - -
2017-10-12 0 0 0 34.92 284 - -
Get more Data

Bank Hapoalim Stock History Chart

View BKHYY PE ratio, PS ratio stocks charts and compare with peers.
BKHYY Chart
Note: Compare Bank Hapoalim stock price history with the index and industry peers.

Bank Hapoalim Stock Price History: Past 5 years

Max Stock Price38.33Jan 26,2018
Min Stock Price21.4Feb 26,2013
Avg Stock Price27.6

Bank Hapoalim Historical PE ratio: Past 5 years

Max PE Ratio17.04Jan 26,2018
Min PE Ratio6.96Feb 13,2015
Avg PE Ratio10.48

Bank Hapoalim Historical PS ratio: Past 5 years

Max PS Ratio2.2Jan 25,2018
Min PS Ratio1.17Jul 01,2013
Avg PS Ratio1.64

BKHYY Industry Peers

Company Price Change (%)
Bank Of Ireland (IREBY)11.860.03 (0.25%)
China Citic Bnk (CHCJY)12.690 (0%)
Grupo Financiero Galicia (GGAL)67.020.55 (0.81%)
Akbank (AKBTY)5.710.05 (0.88%)
Visa (V)121.850.43 (0.35%)
Mastercard (MA)175.650.96 (0.55%)
Lloyds (LYG)3.890.01 (0.26%)

Bank Hapoalim share price history helps an investor analyze a company's history and do Bank Hapoalim stock analysis . The price and volume changes on a daily basis is provided in the Bank Hapoalim stock price history. The daily volume changes indicate the investor interest in the stock. BKHYY stock saw an opening price of $35.02, and a closing price of $34.34 on Feb 16, 2018. Bank Hapoalim historical P/S ratio was at a high of 2.2 on Jan 25, 2018 and a low of 1.17 on Jul 01, 2013.