Bank of Hawaii Stock Price History, BOH Historical Prices

Add to My Stocks
$82.72 $1.59 (1.89%) BOH stock closing price Feb 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
2018-02-22 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
2018-02-16 84.49 85.89 84.31 85.13 250,313 19.62 5.2
2018-02-15 84.92 85.01 84.11 84.77 148,528 19.53 5.18
2018-02-14 82.1 84.52 82.1 84.46 151,249 19.46 5.16
2018-02-13 81.8 82.57 81.56 82.39 182,414 18.98 5.04
2018-02-12 81.5 82.75 80.86 82.09 295,413 18.92 5.02
2018-02-09 80.93 81.94 79.01 81.21 325,616 18.71 4.96
2018-02-08 82.13 82.13 80.12 80.13 261,249 18.46 4.9
2018-02-07 81.47 82.92 81.32 81.99 206,949 18.89 5.01
2018-02-06 79.39 81.93 78.4 81.8 409,850 18.85 5
2018-02-05 82.97 84.25 80.81 80.98 324,484 18.66 4.95
2018-02-02 84.03 84.77 83.64 83.89 223,215 19.33 5.13
2018-02-01 83.35 84.45 82.76 84.42 179,131 19.45 5.16
2018-01-31 84.41 84.54 83.22 83.67 226,274 19.28 5.11
2018-01-30 84.52 85.3 83.85 84.11 225,688 19.38 5.14
2018-01-29 85.04 85.96 84.94 85.07 217,164 19.6 5.2
2018-01-26 86 86.08 84.53 85.33 248,290 19.62 5.31
2018-01-25 86.36 86.41 85.19 86.08 380,672 19.79 5.35
2018-01-24 86.23 86.75 85.96 86.14 278,970 19.8 5.36
2018-01-23 84.14 86.3 84 85.94 377,329 19.76 5.35
2018-01-22 86.25 88 85.2 86.15 475,948 19.81 5.36
2018-01-19 86.35 87.37 85.6 86.73 361,671 19.94 5.39
2018-01-18 86.65 87.18 86.1 86.26 217,881 19.83 5.37
2018-01-17 86.95 87.32 86.23 86.75 312,625 19.94 5.4
2018-01-16 88.87 88.99 86.2 86.6 251,758 19.91 5.39
2018-01-12 88.47 89.09 88 88.62 204,531 20.37 5.51
2018-01-11 86.98 88.08 86.91 87.87 206,286 20.2 5.47
2018-01-10 86.43 87.98 86.43 86.8 226,545 19.95 5.4
2018-01-09 86.29 87.34 86.29 86.55 163,903 19.9 5.38
2018-01-08 85.7 86.27 85.22 85.95 160,386 19.76 5.35
2018-01-05 85.86 86.01 85.13 85.72 229,736 19.71 5.33
2018-01-04 86.1 86.98 85.05 85.23 224,221 19.59 5.3
2018-01-03 85.89 86.27 85.2 85.56 154,358 19.67 5.32
2018-01-02 86.43 86.79 85.16 85.82 231,995 19.73 5.34
2017-12-29 87.16 87.16 85.63 85.7 215,899 19.7 5.33
2017-12-28 87.03 87.1 86.52 87.06 157,848 20.01 5.41
2017-12-27 87.07 87.25 86.42 86.75 186,461 19.94 5.4
2017-12-26 87.53 88.09 86.22 87.1 169,054 20.02 5.42
2017-12-22 87.38 87.63 86.74 87.54 130,396 20.12 5.44
2017-12-21 87.06 87.9 86.85 87.54 135,326 20.12 5.44
2017-12-20 88.01 88.01 85.93 86.65 195,082 19.92 5.39
2017-12-19 88.12 88.12 87.06 87.28 178,268 20.06 5.43
2017-12-18 87.44 88.38 86.61 87.52 297,605 20.12 5.44
2017-12-15 84.58 86.94 84.47 85.81 605,000 19.73 5.34
2017-12-14 84.85 85.22 83.38 84.04 278,942 19.32 5.23
2017-12-13 84.54 85.61 84.32 84.64 228,642 19.46 5.26
2017-12-12 84.3 85.01 83.84 84.85 166,872 19.51 5.28
2017-12-11 84.41 84.66 83.61 84 213,491 19.31 5.22
2017-12-08 85.33 85.33 84.12 84.45 182,015 19.41 5.25
2017-12-07 84.35 85.03 83.86 84.86 131,551 19.51 5.28
2017-12-06 85.2 85.51 84.31 84.4 168,638 19.4 5.25
2017-12-05 86.84 87 85.36 85.54 328,230 19.66 5.32
2017-12-04 85.83 87.11 85.53 86.64 285,249 19.92 5.39
2017-12-01 84.69 84.94 82.37 84.62 238,234 19.45 5.26
2017-11-30 85.67 86.2 84.68 84.88 237,432 19.51 5.28
2017-11-29 83.1 85.95 82.4 85.32 288,794 19.61 5.31
2017-11-28 80.67 83.17 80.6 83.1 173,071 19.1 5.17
2017-11-27 79.89 81.13 79.89 80.57 135,010 18.52 5.01
2017-11-24 80.4 80.4 79.8 79.9 50,653 18.37 4.97
2017-11-23 0 0 0 80.15 0 - -
2017-11-22 80.31 80.97 80.05 80.15 122,409 18.43 4.99
2017-11-21 81 81.03 80.21 80.41 155,195 18.49 5
2017-11-20 80.27 80.79 80.2 80.76 76,237 18.57 5.02
2017-11-17 79.33 80.29 79.04 80.13 111,292 18.42 4.98
2017-11-16 79.88 80.25 79.14 79.67 104,043 18.32 4.96
2017-11-15 79.13 80.09 78.94 79.47 123,006 18.27 4.94
2017-11-14 78.95 80 78.95 79.9 101,044 18.37 4.97
2017-11-13 78.25 79.68 78.25 79.48 133,020 18.27 4.94
2017-11-10 78.7 79.35 78.61 78.86 145,274 18.13 4.9
2017-11-09 78.31 78.89 77.71 78.66 241,638 18.08 4.89
2017-11-08 78.15 78.94 78.06 78.81 145,822 18.12 4.9
2017-11-07 80.81 80.96 78.26 78.51 162,283 18.05 4.88
2017-11-06 81.48 81.48 80.53 80.98 144,114 18.62 5.04
2017-11-03 81.92 82.14 81.18 81.78 72,889 18.8 5.09
2017-11-02 81.42 82.16 80.77 82 108,480 18.85 5.1
2017-11-01 82.02 82.38 81.1 81.53 118,118 18.74 5.07
2017-10-31 81.73 82.48 81.58 81.61 113,677 18.76 5.08
2017-10-30 82.68 82.88 81.46 81.75 104,424 18.79 5.08
2017-10-27 82.99 83.2 82.3 83.04 197,111 19.09 5.16
2017-10-26 82.11 83.43 82.11 82.98 141,578 19.08 5.16
2017-10-25 82.51 82.74 81.56 82.05 251,857 18.86 5.1
2017-10-24 83.46 83.95 82.1 82.66 291,544 19 5.14
2017-10-23 85.5 85.5 83.57 83.69 230,038 19.51 5.29
2017-10-20 84.77 85.31 84.32 85.09 151,076 19.83 5.38
2017-10-19 83.09 84.31 83.09 84.07 109,719 19.6 5.31
2017-10-18 83.44 84.08 83.02 83.84 112,698 19.54 5.3
2017-10-17 83.75 83.75 82.76 83 111,331 19.35 5.24
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 Price46.42Apr 23,2013
Avg Stock Price66.4

Bank of Hawaii Historical PE ratio: Past 5 years

Max PE Ratio21.51Jan 04,2017
Min PE Ratio12.68Apr 22,2013
Avg PE Ratio17.31

Bank of Hawaii Historical PS ratio: Past 5 years

Max PS Ratio5.93Jan 04,2017
Min PS Ratio3.35Apr 22,2013
Avg PS Ratio4.6

BOH Industry Peers

Company Price Change (%)
Umpqua (UMPQ)21.660.6 (2.7%)
First Hawaiian (FHB)27.960.21 (0.75%)
Svb Financial (SIVB)243.828.75 (3.46%)
Homestreet (HMST)28.950.2 (0.69%)
City National (CYN)89.60.33 (0.37%)
First Republic Bank (FRC)93.631.98 (2.07%)
Bank Of Marin (BMRC)68.850.4 (0.58%)

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 293,117 typically implies breaking news or earnings release. BOH stock saw an opening price of $84.62, and a closing price of $82.72 on Feb 22, 2018. The average P/S ratio was 4.6 as can be seen from Bank of Hawaii stock history.