Bank of Hawaii Stock Price History, BOH Historical Prices

Add to My Stocks
$85.19 $0.49 (0.57%) BOH stock closing price Jun 22, 2018 (Closing)

Bank of Hawaii stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Bank of Hawaii price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Bank of Hawaii stock price history chart shows that the stock price was at a high of $90.36 on Jan 04, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 86.06 86.6 84.82 85.19 311,631 19.27 5.19
2018-06-20 86.26 86.61 85.43 85.79 139,523 19.41 5.23
2018-06-19 84.45 85.9 84.36 85.78 187,614 19.41 5.23
2018-06-18 84.5 85.55 84 85.05 137,479 19.24 5.18
2018-06-15 85.15 85.55 84.19 84.95 464,294 19.22 5.18
2018-06-14 85.83 85.83 84.35 85.47 171,459 19.34 5.21
2018-06-13 85.47 86.53 84.75 85.52 170,672 19.35 5.21
2018-06-12 86.67 86.67 85 85.38 209,439 19.32 5.2
2018-06-11 88.47 88.49 86.03 86.45 265,328 19.56 5.27
2018-06-08 87.89 88.69 87.84 88.33 220,457 19.98 5.38
2018-06-07 88.49 88.92 87.65 87.96 161,080 19.9 5.36
2018-06-06 87.19 88.31 87.09 88.08 188,171 19.93 5.37
2018-06-05 86.82 87.46 86.63 87.2 166,295 19.73 5.32
2018-06-04 86.26 87.11 85.93 87.1 136,591 19.71 5.31
2018-06-01 86.29 86.33 85.41 85.84 127,339 19.42 5.23
2018-05-31 85.75 86.15 84.83 84.93 134,323 19.22 5.18
2018-05-30 85.31 86.06 84.81 85.82 237,492 19.42 5.23
2018-05-29 84.86 85.7 84.11 84.82 343,334 19.19 5.17
2018-05-25 85.64 86.23 85.54 85.72 208,725 19.39 5.23
2018-05-24 86.36 86.36 84.2 86.01 304,822 19.46 5.24
2018-05-23 86.4 86.91 86.13 86.61 221,595 19.6 5.28
2018-05-22 86.43 87.47 86.43 86.74 224,824 19.62 5.29
2018-05-21 85.21 86.43 85.21 86.39 205,551 19.55 5.27
2018-05-18 85.52 85.71 84.93 84.94 527,677 19.22 5.18
2018-05-17 85.3 85.84 84.98 85.65 178,691 19.38 5.22
2018-05-16 85.11 85.75 84.74 85.33 144,290 19.31 5.2
2018-05-15 84.26 85.69 84.26 85.27 260,600 19.29 5.2
2018-05-14 84.71 85.01 84.25 84.47 234,014 19.11 5.15
2018-05-11 84.72 85.42 84.35 84.66 253,645 19.15 5.16
2018-05-10 84.4 85.16 83.45 84.63 232,439 19.15 5.16
2018-05-09 85.66 85.91 83.95 84.44 563,733 19.1 5.15
2018-05-08 84.99 85.97 84.8 85.29 148,718 19.3 5.2
2018-05-07 84.86 85.58 84.31 85.01 153,196 19.23 5.18
2018-05-04 83.15 85.35 82.85 84.65 182,858 19.15 5.16
2018-05-03 84.12 84.41 83.1 83.64 199,438 18.92 5.1
2018-05-02 84.48 85.62 83.98 84.54 206,058 19.13 5.15
2018-05-01 84.13 84.93 83.25 84.69 192,431 19.16 5.16
2018-04-30 85.93 86.03 84.18 84.21 160,930 19.05 5.13
2018-04-27 85.1 85.96 85.1 85.65 122,388 19.38 5.22
2018-04-26 85.63 85.83 85.03 85.1 150,564 19.25 5.19
2018-04-25 85.19 86.58 85.01 85.89 241,566 19.43 5.24
2018-04-24 85.31 86.19 84.52 85.62 265,827 19.37 5.22
2018-04-23 84.8 85.08 82.83 84.52 286,291 19.48 5.17
2018-04-20 83.55 84.5 83.27 84.36 272,087 19.44 5.16
2018-04-19 82.26 83.61 81.49 83.35 147,760 19.21 5.09
2018-04-18 83 83.16 82.23 82.25 125,584 18.95 5.03
2018-04-17 83.94 83.94 82.34 82.75 102,252 19.07 5.06
2018-04-16 83.4 83.87 82.97 83.56 104,542 19.25 5.11
2018-04-13 84.56 84.56 82.54 82.98 131,122 19.12 5.07
2018-04-12 82.73 84.54 82.73 84.01 187,501 19.36 5.13
2018-04-11 82.27 82.64 81.93 82.36 148,445 18.98 5.03
2018-04-10 82.51 82.94 81.74 82.71 138,926 19.06 5.05
2018-04-09 81.97 83.11 81.42 81.5 239,063 18.78 4.98
2018-04-06 82.49 82.98 80.56 81.52 283,813 18.78 4.98
2018-04-05 83.09 83.33 82.26 83.11 218,709 19.15 5.08
2018-04-04 80.8 82.64 80.54 82.48 348,238 19.01 5.04
2018-04-03 81.53 82.38 81.1 81.88 283,699 18.87 5
2018-04-02 82.78 82.98 80.2 81.29 228,261 18.73 4.97
2018-03-30 0 0 0 83.1 0 - -
2018-03-29 82.45 83.48 82.32 83.1 183,116 19.15 5.08
2018-03-28 81.73 82.82 80.91 82.1 176,481 18.92 5.02
2018-03-27 83.3 83.55 81.39 81.73 250,590 18.83 4.99
2018-03-26 82 83.2 81.63 82.96 170,129 19.12 5.07
2018-03-23 83.07 83.18 80.69 80.81 259,036 18.62 4.94
2018-03-22 84.81 85.59 82.89 82.99 232,093 19.12 5.07
2018-03-21 85.09 86.42 84.54 85.66 233,426 19.74 5.24
2018-03-20 86.06 86.49 84.95 85.08 205,360 19.6 5.2
2018-03-19 86.14 86.2 84.92 86.05 199,390 19.83 5.26
2018-03-16 85.7 86.85 85.46 86.28 2,609,554 19.88 5.27
2018-03-15 85.71 86.25 84.59 85.53 247,935 19.71 5.23
2018-03-14 86.78 86.78 85 85.29 321,505 19.65 5.21
2018-03-13 87.73 87.73 85.91 86.32 303,577 19.89 5.28
2018-03-12 86.93 88.01 86.47 87.51 350,493 20.16 5.35
2018-03-09 85.85 87.08 85.37 86.9 182,789 20.02 5.31
2018-03-08 86.22 86.3 84.39 85.09 226,454 19.61 5.2
2018-03-07 84.49 86.52 84.49 86.2 287,894 19.86 5.27
2018-03-06 84.75 85.63 83.83 85.28 167,713 19.65 5.21
2018-03-05 82.92 84.84 82.34 84.53 183,257 19.48 5.17
2018-03-02 81.61 83.65 81.2 83.43 148,638 19.22 5.1
2018-03-01 82 83.01 81.49 82.13 156,836 18.92 5.02
2018-02-28 83.21 84.29 81.94 82.01 183,895 18.9 5.01
2018-02-27 83.78 84.98 83.09 83.11 213,163 19.15 5.08
2018-02-26 84.08 84.31 83.14 84.09 147,538 19.38 5.14
2018-02-23 82.94 83.75 82.02 83.74 216,037 19.3 5.12
2018-02-22 84.62 84.81 82.55 82.72 293,117 19.06 5.06
2018-02-21 83.69 85.46 83.64 84.31 163,500 19.43 5.15
2018-02-20 84.68 85.24 83.67 83.83 209,676 19.32 5.12
2018-02-19 0 0 0 85.13 0 - -
2018-02-16 84.49 85.89 84.31 85.13 250,313 19.62 5.2
Get more Data

Bank of Hawaii Stock History Chart

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

Bank of Hawaii Stock Price History: Past 5 years

Max Stock Price90.36Jan 04,2017
Min Stock Price49.36Jun 24,2013
Avg Stock Price68.72

Bank of Hawaii Historical PE ratio: Past 5 years

Max PE Ratio21.51Jan 04,2017
Min PE Ratio13.98Jun 24,2013
Avg PE Ratio17.67

Bank of Hawaii Historical PS ratio: Past 5 years

Max PS Ratio5.93Jan 04,2017
Min PS Ratio3.6Jun 24,2013
Avg PS Ratio4.7

BOH Industry Peers

Company Price Change (%)
City National (CYN)89.60.33 (0.37%)
First Hawaiian (FHB)30.620.26 (0.86%)
Svb Financial (SIVB)310.175.91 (1.87%)
Homestreet (HMST)28.550.2 (0.71%)
City National (CYN)89.60.33 (0.37%)
First Republic Bank (FRC)100.280.66 (0.65%)
Bank Of Marin (BMRC)86.353.05 (3.66%)

Bank of Hawaii share price history helps an investor analyze a company's history and do Bank of Hawaii stock analysis . The price and volume changes on a daily basis is provided in the Bank of Hawaii stock price history. An abnormally high daily 311,631 typically implies breaking news or earnings release. BOH stock saw an opening price of $86.06, and a closing price of $85.19 on Jun 22, 2018. The average P/S ratio was 4.7 as can be seen from Bank of Hawaii stock history.