Bank of Hawaii Stock Price History, BOH Historical Prices

Add to My Stocks
$81.23 $0.91 (1.13%) BOH stock closing price Sep 20, 2017 (Closing)

View and download Bank of Hawaii stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Bank of Hawaii P/E ratio data for the stock. The Bank of Hawaii stock price history chart shows that the stock price was at a high of 90.36 on 04 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2080.3281.2579.3881.2313892118.945.13
2017-09-1979.5880.7879.5880.3215099918.725.08
2017-09-1878.8979.8778.8579.7515996818.595.04
2017-09-1577.8378.8277.7878.6936753018.344.97
2017-09-1478.5478.5977.3977.8724634818.154.92
2017-09-1378.4978.7178.0778.5420221918.314.96
2017-09-1277.4778.6777.4778.4815151318.294.96
2017-09-1176.1577.2276.1576.9924384417.954.86
2017-09-0875.0076.0374.8675.5323939717.614.77
2017-09-0776.6476.6474.7275.0033397317.484.74
2017-09-0676.6277.1176.2576.4914716817.834.83
2017-09-0578.0078.1275.9076.0721086617.734.81
2017-09-0178.2779.0778.1278.4810539318.294.96
2017-08-3178.5978.8878.0278.1314454118.214.94
2017-08-3078.5878.5878.0978.2522431618.244.94
2017-08-2978.4878.8978.2678.4516338918.294.96
2017-08-2880.4380.7079.6579.978381018.645.05
2017-08-2580.0280.5779.8080.189664018.695.07
2017-08-2479.4179.9778.9779.647537118.565.03
2017-08-2378.4279.5478.0179.1311343018.455.00
2017-08-2279.2579.5578.8679.009121718.424.99
2017-08-2179.0979.1078.0478.9111697618.394.99
2017-08-1878.4479.7478.3379.0913180518.445.00
2017-08-1780.6780.9178.7378.7713665718.364.98
2017-08-1681.0781.6880.7581.1013478218.905.12
2017-08-1582.0582.2180.8280.846720418.845.11
2017-08-1480.4381.7380.0581.5114275019.005.15
2017-08-1180.1381.0079.2879.7914201518.605.04
2017-08-1081.3781.6080.1780.1811958518.695.07
2017-08-0982.3182.7081.7482.0710111319.135.19
2017-08-0883.3284.7783.2783.399441719.445.27
2017-08-0784.0084.0883.1583.399603019.445.27
2017-08-0484.0084.3983.5984.018213719.585.31
2017-08-0384.2584.2583.1283.4010854019.445.27
2017-08-0284.3184.6283.3284.2716192019.645.32
2017-08-0183.5784.5483.0884.3817782319.675.33
2017-07-3183.4183.9883.0983.6714233819.505.29
2017-07-2883.5083.5482.6683.0010430719.355.24
2017-07-2783.6884.3882.7383.5413749719.475.28
2017-07-2685.4085.5083.2083.3319331219.425.27
2017-07-2585.2486.1984.8985.2943004319.885.39
2017-07-2482.3183.9681.9983.5726139719.575.36
2017-07-2181.6782.4781.1181.4523983219.085.22
2017-07-2081.8982.5681.6081.9720245019.205.25
2017-07-1981.7781.9581.1881.809797219.165.24
2017-07-1881.3782.1081.3581.6714828719.135.23
2017-07-1781.1082.3280.8581.8613148719.175.25
2017-07-1481.2081.9880.5081.4913317219.085.22
2017-07-1381.7182.1681.4381.8712124419.175.25
2017-07-1281.4082.3781.4081.6717503219.135.23
2017-07-1182.4982.7181.3081.5820939319.115.23
2017-07-1083.2983.5882.5982.6513015719.365.30
2017-07-0783.3883.6582.4783.4016006919.535.35
2017-07-0684.3184.3182.9083.0019957819.445.32
2017-07-0584.9784.9783.7784.5618561119.805.42
2017-07-0383.3685.3783.3684.8712438219.885.44
2017-06-3083.7983.7982.6882.9720021319.435.32
2017-06-2984.4684.4682.6983.5922616719.585.36
2017-06-2882.0183.1481.9982.7823175719.395.31
2017-06-2781.5282.3581.0081.3118223519.045.21
2017-06-2680.4581.5480.3381.0116024918.975.19
2017-06-2380.9381.0079.7580.2128909118.795.14
2017-06-2280.3280.7279.6480.7028174618.905.17
2017-06-2181.2681.2680.0080.3519193018.825.15
2017-06-2081.3281.7080.4181.2630878619.035.21
2017-06-1982.5582.9181.1781.8019735219.165.24
2017-06-1682.1082.4281.2182.0983784119.235.26
2017-06-1582.0883.2081.8882.2314176619.265.27
2017-06-1481.9582.7581.1282.6817085019.365.30
2017-06-1383.6884.1682.4382.9116997919.425.31
2017-06-1283.6184.8582.3583.1633318819.485.33
2017-06-0981.3483.7081.1683.5926259419.585.36
2017-06-0878.7481.9678.6180.5226211918.865.16
2017-06-0777.4478.9177.1078.7440677418.445.05
2017-06-0676.7177.5375.9276.9918705418.034.93
2017-06-0577.7878.2477.3077.3316701618.114.96
2017-06-0278.0979.0677.4577.5327457918.164.97
2017-06-0178.2678.8177.2878.7320200218.445.05
2017-05-3177.8578.6076.6377.7323549018.204.98
2017-05-3077.9978.1877.0177.7312099818.204.98
2017-05-290.000.000.0078.270N/AN/A
2017-05-2678.1878.7978.0478.278484518.335.02
2017-05-2579.1279.6078.5879.0614220018.525.07
2017-05-2479.7579.8278.7779.0316170718.515.07
2017-05-2378.7880.0178.0779.6713342518.665.11
2017-05-2278.6779.0678.1078.6510560018.425.04
2017-05-1978.2078.9477.9178.3912158718.365.02
2017-05-1877.4178.5577.2078.1215877818.305.01
2017-05-1778.3879.4777.0777.5724993718.174.97
Get more Data

Bank of Hawaii Stock 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 Historical Prices: Past 5 years

Max Stock Price 90.36 Jan 04,2017
Min Stock Price 42.04 Nov 14,2012
Avg Stock Price 63.13

Bank of Hawaii Historical PE ratio: Past 5 years

Max PE Ratio 21.51 Jan 04,2017
Min PE Ratio 11.61 Nov 14,2012
Avg PE Ratio 16.75

Bank of Hawaii Historical PS ratio: Past 5 years

Max PS Ratio 5.93 Jan 04,2017
Min PS Ratio 3.05 Nov 14,2012
Avg PS Ratio 4.44

BOH Industry Peers

Company Price Change (%)
Umpqua (UMPQ)18.980.3 (1.61%)
First Hawaiian (FHB)28.650 (0%)
Cpb (CPF)30.360.48 (1.61%)
Territorial Bancorp (TBNK)30.290.45 (1.51%)
Columbia Banking (COLB)39.420.82 (2.12%)
Svb Financial (SIVB)177.224.34 (2.51%)
Homestreet (HMST)25.50.25 (0.99%)

We provide Bank of Hawaii historical quotes along with PE ratio and PS ratio for doing Bank of Hawaii fundamental analysis. The price movement is easily depicted in the Bank of Hawaii stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BOH closed at 80.32 and traded with a volume of 150999 on the last trading day. Bank of Hawaii historical P/S ratio was at a high of 5.93 on 04 Jan, 2017 and a low of 1.51 on 09 Mar, 2009. .