Bank Hapoalim Stock Price History, BKHYY Historical Prices

Add to My Stocks
$33.25 $0.16 (0.48%) BKHYY stock closing price Jun 21, 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 $21.49 on Feb 13, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 33.41 33.41 33.41 33.41 1,266 12.42 1.86
2018-06-19 33.1 34 33.1 34 937 12.64 1.9
2018-06-18 33.48 33.48 33.48 33.48 1,503 12.45 1.87
2018-06-15 33.8 34.7 33.8 34.7 561 12.9 1.94
2018-06-14 33.63 35.15 33.63 35.15 505 13.07 1.96
2018-06-13 34.84 34.84 33.73 33.73 531 12.54 1.88
2018-06-12 34.45 34.45 34.45 34.45 666 12.81 1.92
2018-06-11 35.24 35.24 34.07 34.07 2,945 12.67 1.9
2018-06-08 34.67 34.67 34.1 34.1 2,093 12.68 1.9
2018-06-07 34.17 34.17 34.17 34.17 397 12.7 1.91
2018-06-06 34.11 34.11 34.11 34.11 398 12.68 1.9
2018-06-05 33.96 35.45 33.96 35.45 574 13.18 1.98
2018-06-04 0 0 0 34.06 34 - -
2018-06-01 34.06 34.06 34.06 34.06 2,491 12.66 1.9
2018-05-31 35.04 35.04 33.93 33.93 1,005 12.61 1.89
2018-05-30 33.96 34.98 33.96 34.98 1,364 13 1.95
2018-05-29 35.22 35.22 34.09 34.09 638 12.67 1.9
2018-05-25 36.3 36.3 35.05 35.05 473 13.03 1.96
2018-05-24 35.03 35.03 35.03 35.03 762 12.65 1.97
2018-05-23 35.82 35.82 35.82 35.82 1,833 12.93 2.01
2018-05-22 37.15 37.15 36.88 37.15 690 13.41 2.09
2018-05-21 0 0 0 35.4 103 - -
2018-05-18 35.4 35.4 35.4 35.4 371 12.78 1.99
2018-05-17 35.41 35.41 35.41 35.41 634 12.78 1.99
2018-05-16 35.89 35.89 35.89 35.89 312 12.96 2.02
2018-05-15 0 0 0 36.86 112 - -
2018-05-14 36.81 36.86 36.81 36.86 367 13.31 2.07
2018-05-11 0 0 0 36.39 249 - -
2018-05-10 35.45 36.39 35.45 36.39 643 13.14 2.05
2018-05-09 35.24 35.24 35.24 35.24 609 12.72 1.98
2018-05-08 34.79 34.79 34.79 34.79 298 12.56 1.96
2018-05-07 34.69 35.5 34.69 35.5 1,037 12.82 2
2018-05-04 0 0 0 34.97 226 - -
2018-05-03 0 0 0 34.97 269 - -
2018-05-02 0 0 0 34.97 107 - -
2018-05-01 34.97 34.97 34.97 34.97 308 12.63 1.97
2018-04-30 33.68 34.42 33.68 34.42 932 12.43 1.93
2018-04-27 35.23 35.52 35.23 35.52 1,347 12.82 2
2018-04-26 35.56 35.56 34.7 35.53 2,897 12.83 2
2018-04-25 34.06 34.06 34.06 34.06 340 12.3 1.91
2018-04-24 0 0 0 34.3 164 - -
2018-04-23 34.3 34.3 34.3 34.3 309 12.38 1.93
2018-04-20 0 0 0 34.19 211 - -
2018-04-19 34.19 34.19 34.19 34.19 237 12.34 1.92
2018-04-18 0 0 0 34.17 136 - -
2018-04-17 35.32 35.32 34.17 34.17 1,062 12.34 1.92
2018-04-16 0 0 0 34.63 117 - -
2018-04-13 33.91 34.63 33.91 34.63 586 12.5 1.95
2018-04-12 34.3 34.63 34.3 34.63 1,554 12.5 1.95
2018-04-11 33.53 33.53 33.53 33.53 576 12.11 1.88
2018-04-10 34.84 34.84 33.66 33.66 641 12.15 1.89
2018-04-09 0 0 0 33.73 237 - -
2018-04-06 33.37 33.73 33.37 33.73 657 12.18 1.9
2018-04-05 33.59 33.59 32.95 32.95 420 11.9 1.85
2018-04-04 32.94 32.94 32.94 32.94 295 11.89 1.85
2018-04-03 34.65 34.65 33.64 33.64 757 12.14 1.89
2018-04-02 33.67 34.85 33.67 34.85 684 12.58 1.96
2018-03-30 0 0 0 34.3 0 - -
2018-03-29 34.3 34.3 34.3 34.3 372 12.38 1.93
2018-03-28 33.37 33.37 33.37 33.37 261 12.05 1.88
2018-03-27 34.97 34.97 34.23 34.23 1,051 12.36 1.92
2018-03-26 34.33 34.33 34.33 34.33 466 15.26 1.97
2018-03-23 34.68 34.68 34.68 34.68 366 15.41 1.99
2018-03-22 34.62 34.62 34.62 34.62 1,403 15.39 1.99
2018-03-21 34.52 34.52 34.52 34.52 655 15.34 1.98
2018-03-20 35.42 35.42 35.42 35.42 1,040 15.74 2.04
2018-03-19 35.62 36 35.62 36 690 16 2.07
2018-03-16 37.14 37.14 37.14 37.14 209 16.51 2.13
2018-03-15 37.14 37.14 36.29 37.14 1,299 16.51 2.13
2018-03-14 37.14 37.14 37.14 37.14 684 16.51 2.13
2018-03-13 36.65 36.94 36.36 36.94 2,442 16.42 2.12
2018-03-12 35.83 36.72 35.83 36.13 1,508 16.06 2.08
2018-03-09 34.72 34.72 34.72 34.72 276 15.43 2
2018-03-08 35.54 35.54 35.54 35.54 341 15.8 2.04
2018-03-07 35.55 35.55 35.35 35.55 857 15.8 2.04
2018-03-06 35.81 35.85 34.96 35.2 2,769 15.64 2.02
2018-03-05 34.34 35.31 34.34 35.31 781 15.69 2.03
2018-03-02 35.87 35.96 35.83 35.96 1,979 15.98 2.07
2018-03-01 35.12 35.12 35.12 35.12 348 15.61 2.02
2018-02-28 36.08 36.22 35.28 36.22 934 16.1 2.08
2018-02-27 35.66 36.33 35.7 36.33 2,763 16.15 2.09
2018-02-26 35.11 35.74 35.11 35.74 6,309 15.88 2.05
2018-02-23 34.55 34.93 34.34 34.93 1,047 15.52 2.01
2018-02-22 34.55 34.55 34.39 34.55 2,267 15.36 1.99
2018-02-21 34.34 34.8 34.78 34.8 1,135 15.47 2
2018-02-20 34.63 35.13 34.35 34.35 4,845 15.27 1.97
2018-02-19 0 0 0 34.34 0 - -
2018-02-16 35.02 35.02 34.34 34.34 691 15.26 1.97
2018-02-15 35.24 35.14 34.34 35.14 4,796 15.62 2.02
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 Price21.49Feb 13,2015
Avg Stock Price28.43

Bank Hapoalim Historical PE ratio: Past 5 years

Max PE Ratio17.04Jan 26,2018
Min PE Ratio6.96Feb 13,2015
Avg PE Ratio10.76

Bank Hapoalim Historical PS ratio: Past 5 years

Max PS Ratio2.2Jan 25,2018
Min PS Ratio1.17Jul 01,2013
Avg PS Ratio1.67

BKHYY Industry Peers

Company Price Change (%)
China Citic Bnk (CHCJY)12.90.21 (1.65%)
Grupo Financiero Inbursa (GPFOY)6.670 (0%)
Bankinter (BKNIY)9.890 (0%)
Akbank (AKBTY)3.050.02 (0.66%)
Visa (V)134.530.97 (0.72%)
Mastercard (MA)200.780.76 (0.38%)
Lloyds (LYG)3.280 (0%)

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 $33.25, and a closing price of $33.25 on Jun 21, 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.