Bank of Hawaii Stock Price History
NYSE: BOHFinancial ServicesBanks - RegionalUSD
66.81-0.90 (-1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BOH price history at a glance
The price history for Bank of Hawaii (BOH) on this page begins on March 17, 1980, when the stock closed at $1.87; it most recently closed at $66.81 on October 5, 2026. The highest price in this record is $99.10, reached on March 15, 2021; the latest close is 32.6% below that peak. Across the 45 complete calendar years in the table, BOH finished higher in 27 and lower in 18. Its best year was 1991 (+58.1%) and its worst was 1999 (-23.3%).
Over roughly 47 years the share price changed +3475.2%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, BOH has gained 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $99.10
- Date of high
- Mar 15, 2021
- Low since 1980
- $1.82
- Date of low
- Apr 7, 1980
- 52-week high
- $86.31
- 52-week low
- $59.36
- Last close
- $67.71
BOH returns
1 week
-1.47%
1 month
-11.13%
3 months
-17.32%
6 months
-14.89%
Year to date
-0.97%
1 year
+4.20%
3 years
+37.81%
5 years
-19.71%
BOH price return, excluding dividends.
BOH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.81 | -2.35% |
| 2025 | 68.42 | -4.85% |
| 2024 | 71.91 | -0.76% |
| 2023 | 72.46 | -6.58% |
| 2022 | 77.56 | -7.40% |
| 2021 | 83.76 | +9.32% |
| 2020 | 76.62 | -18.77% |
| 2019 | 94.32 | +34.26% |
| 2018 | 70.25 | -18.03% |
| 2017 | 85.70 | -3.37% |
| 2016 | 88.69 | +41.00% |
| 2015 | 62.90 | +7.45% |
| 2014 | 58.54 | +0.95% |
| 2013 | 57.99 | +23.62% |
| 2012 | 46.91 | +5.44% |
| 2011 | 44.49 | -5.76% |
| 2010 | 47.21 | +0.32% |
| 2009 | 47.06 | +5.07% |
| 2008 | 44.79 | -5.94% |
| 2007 | 47.62 | -11.73% |
| 2006 | 53.95 | +4.68% |
| 2005 | 51.54 | +1.58% |
| 2004 | 50.74 | +19.90% |
| 2003 | 42.32 | +38.89% |
| 2002 | 30.47 | +17.19% |
| 2001 | 26.00 | +47.00% |
| 2000 | 17.69 | -5.35% |
| 1999 | 18.69 | -23.33% |
| 1998 | 24.38 | -2.26% |
| 1997 | 24.94 | +18.75% |
| 1996 | 21.00 | +17.07% |
| 1995 | 17.94 | +41.38% |
| 1994 | 12.69 | -7.16% |
| 1993 | 13.67 | -6.82% |
| 1992 | 14.67 | -5.12% |
| 1991 | 15.46 | +58.10% |
| 1990 | 9.78 | -10.78% |
| 1989 | 10.96 | +40.00% |
| 1988 | 7.83 | +24.33% |
| 1987 | 6.30 | -8.56% |
| 1986 | 6.89 | +40.07% |
| 1985 | 4.92 | +36.45% |
| 1984 | 3.60 | +10.31% |
| 1983 | 3.27 | +11.49% |
| 1982 | 2.93 | +16.78% |
| 1981 | 2.51 | +15.50% |
| 1980* | 2.17 | +16.21% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
BOH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.11 | 67.95 | 65.81 | 67.71 | +1.97% | |
| 66.51 | 66.55 | 65.80 | 66.40 | -1.34% | |
| 68.30 | 68.50 | 67.10 | 67.30 | -1.07% | |
| 69.39 | 69.93 | 68.02 | 68.03 | -1.80% | |
| 69.00 | 70.08 | 68.57 | 69.28 | +0.81% | |
| 68.26 | 68.72 | 67.20 | 68.72 | -0.29% | |
| 69.30 | 69.70 | 68.51 | 68.92 | -0.36% | |
| 70.37 | 71.09 | 68.51 | 69.17 | -1.79% | |
| 71.61 | 71.85 | 70.28 | 70.43 | -1.70% | |
| 71.45 | 72.50 | 71.45 | 71.65 | +0.73% | |
| 70.76 | 71.31 | 70.13 | 71.13 | +1.12% | |
| 71.38 | 71.38 | 70.11 | 70.34 | -1.61% | |
| 73.26 | 73.39 | 71.38 | 71.49 | -1.83% | |
| 74.91 | 75.07 | 72.75 | 72.82 | -2.44% | |
| 74.58 | 74.90 | 73.94 | 74.64 | +0.08% | |
| 75.52 | 75.52 | 74.27 | 74.58 | -0.37% | |
| 75.64 | 75.86 | 73.68 | 74.86 | -0.76% | |
| 75.97 | 76.41 | 75.25 | 75.43 | -0.75% | |
| 75.75 | 76.58 | 75.48 | 76.00 | +0.26% | |
| 76.76 | 76.76 | 75.21 | 75.80 | -0.03% | |
| 75.25 | 76.10 | 74.57 | 75.82 | +0.57% | |
| 75.98 | 76.24 | 75.20 | 75.39 | -1.05% | |
| 76.92 | 76.92 | 76.04 | 76.19 | -1.30% | |
| 76.52 | 77.34 | 76.48 | 77.19 | +0.70% | |
| 77.00 | 77.71 | 76.59 | 76.65 | +0.18% | |
| 75.75 | 77.06 | 75.22 | 76.51 | +1.77% | |
| 75.86 | 76.41 | 74.80 | 75.18 | -0.99% | |
| 76.60 | 77.02 | 75.65 | 75.93 | -1.76% | |
| 77.50 | 77.81 | 76.91 | 77.29 | +0.08% | |
| 76.64 | 77.27 | 76.17 | 77.23 | -0.03% | |
| 76.42 | 77.34 | 75.83 | 77.25 | +1.43% | |
| 76.88 | 76.93 | 76.15 | 76.16 | -0.90% | |
| 77.49 | 78.20 | 76.81 | 76.85 | -0.84% | |
| 78.16 | 78.27 | 77.09 | 77.50 | -0.12% | |
| 77.76 | 77.99 | 76.99 | 77.59 | -0.28% | |
| 79.37 | 79.42 | 77.59 | 77.81 | -1.61% | |
| 80.20 | 80.72 | 79.01 | 79.08 | -0.94% | |
| 80.04 | 80.70 | 79.58 | 79.83 | -0.57% | |
| 79.72 | 80.55 | 79.72 | 80.29 | +0.54% | |
| 80.00 | 80.24 | 79.51 | 79.86 | +0.54% | |
| 79.81 | 79.83 | 79.18 | 79.43 | 0.00% | |
| 79.04 | 79.48 | 78.78 | 79.43 | +0.94% | |
| 78.81 | 79.38 | 78.25 | 78.69 | -0.74% | |
| 78.84 | 79.61 | 78.48 | 79.28 | +0.33% | |
| 79.08 | 80.27 | 78.86 | 79.02 | -0.78% | |
| 81.08 | 81.08 | 79.49 | 79.64 | -1.51% | |
| 80.33 | 81.86 | 79.88 | 80.86 | +0.89% | |
| 79.87 | 81.15 | 79.63 | 80.15 | +0.31% | |
| 80.05 | 80.56 | 79.42 | 79.90 | +0.04% | |
| 80.19 | 80.75 | 79.79 | 79.87 | +0.31% | |
| 80.33 | 80.46 | 79.06 | 79.62 | -0.56% | |
| 80.57 | 80.57 | 79.09 | 80.07 | +0.06% | |
| 83.20 | 84.22 | 79.82 | 80.02 | -4.70% | |
| 85.34 | 85.87 | 83.97 | 83.97 | -0.92% | |
| 83.75 | 84.80 | 82.95 | 84.75 | +0.01% | |
| 84.61 | 84.96 | 83.76 | 84.74 | +0.40% | |
| 84.21 | 84.45 | 82.66 | 84.40 | +0.72% | |
| 85.43 | 85.96 | 83.64 | 83.80 | -2.39% | |
| 84.78 | 85.94 | 84.20 | 85.85 | +0.07% | |
| 83.30 | 86.31 | 82.07 | 85.79 | +3.19% | |
| 82.21 | 84.27 | 82.21 | 83.14 | +1.29% | |
| 82.44 | 82.84 | 81.60 | 82.08 | -0.36% | |
| 82.44 | 82.91 | 81.88 | 82.38 | -0.12% | |
| 82.19 | 83.04 | 81.95 | 82.48 | +0.72% | |
| 80.71 | 82.88 | 80.71 | 81.89 | +1.19% | |
| 82.22 | 82.26 | 80.34 | 80.93 | -2.13% | |
| 83.67 | 83.74 | 82.65 | 82.69 | -0.45% | |
| 82.61 | 83.31 | 82.25 | 83.06 | +0.40% | |
| 83.77 | 83.81 | 81.86 | 82.73 | -0.30% | |
| 81.66 | 83.64 | 81.10 | 82.98 | +1.83% | |
| 80.53 | 81.65 | 80.37 | 81.49 | +0.85% | |
| 81.07 | 81.67 | 80.60 | 80.80 | -1.45% | |
| 82.09 | 82.50 | 81.14 | 81.99 | +0.26% | |
| 82.53 | 83.18 | 81.24 | 81.78 | +0.04% | |
| 81.28 | 82.11 | 81.04 | 81.75 | +0.80% | |
| 79.63 | 81.18 | 79.28 | 81.10 | +2.42% | |
| 78.02 | 79.39 | 78.02 | 79.18 | +1.71% | |
| 77.85 | 78.36 | 77.53 | 77.85 | +0.71% | |
| 78.64 | 79.60 | 76.37 | 77.30 | -2.40% | |
| 79.53 | 79.73 | 78.78 | 79.20 | +0.44% | |
| 80.62 | 81.32 | 78.65 | 78.85 | -1.74% | |
| 79.43 | 80.42 | 79.11 | 80.25 | +1.80% | |
| 78.65 | 79.08 | 77.69 | 78.83 | +0.69% | |
| 78.30 | 78.97 | 77.85 | 78.29 | +0.40% | |
| 77.35 | 79.43 | 77.35 | 77.98 | +1.64% | |
| 77.42 | 77.70 | 76.49 | 76.72 | -0.44% | |
| 76.48 | 77.45 | 76.13 | 77.06 | +0.90% | |
| 75.46 | 76.44 | 75.30 | 76.37 | +2.94% | |
| 75.31 | 75.69 | 74.14 | 74.19 | -2.12% | |
| 74.53 | 75.90 | 74.53 | 75.80 | +1.81% | |
| 75.94 | 76.36 | 70.07 | 74.45 | -2.81% | |
| 76.53 | 77.11 | 76.29 | 76.60 | -0.89% | |
| 77.68 | 77.74 | 76.75 | 77.29 | -0.73% | |
| 78.98 | 79.26 | 77.63 | 77.86 | -0.71% | |
| 78.21 | 79.37 | 77.82 | 78.42 | +0.81% | |
| 78.23 | 78.56 | 77.55 | 77.79 | -0.42% | |
| 77.65 | 78.31 | 77.05 | 78.12 | -0.13% | |
| 76.59 | 78.69 | 76.59 | 78.22 | +2.26% | |
| 76.43 | 76.57 | 75.67 | 76.49 | -0.58% | |
| 74.43 | 77.07 | 74.43 | 76.94 | +1.61% | |
| 76.91 | 76.91 | 74.84 | 75.72 | -1.56% | |
| 76.38 | 77.51 | 76.38 | 76.92 | +1.53% | |
| 77.06 | 77.28 | 75.73 | 75.76 | -2.25% | |
| 78.59 | 78.59 | 76.14 | 77.50 | -1.22% | |
| 80.80 | 80.93 | 78.26 | 78.46 | -2.49% | |
| 80.11 | 80.58 | 79.76 | 80.46 | +0.74% | |
| 80.88 | 81.17 | 79.83 | 79.87 | -1.02% | |
| 80.64 | 81.36 | 80.29 | 80.69 | +1.00% | |
| 79.25 | 80.32 | 78.84 | 79.89 | +0.95% | |
| 79.41 | 80.63 | 78.95 | 79.14 | -1.25% | |
| 79.56 | 80.32 | 78.51 | 80.14 | +0.79% | |
| 76.76 | 79.56 | 76.76 | 79.51 | +2.75% | |
| 77.41 | 78.03 | 76.67 | 77.38 | -0.68% | |
| 79.55 | 80.00 | 77.90 | 77.91 | -1.02% | |
| 77.16 | 79.06 | 77.16 | 78.71 | +2.11% | |
| 77.67 | 78.02 | 76.65 | 77.08 | -1.01% | |
| 78.48 | 78.84 | 77.64 | 77.87 | -0.31% | |
| 78.09 | 78.78 | 76.93 | 78.11 | +0.42% | |
| 79.84 | 79.84 | 77.17 | 77.78 | -2.85% | |
| 77.41 | 82.74 | 77.41 | 80.06 | -0.04% | |
| 79.37 | 81.29 | 78.59 | 80.09 | +2.17% | |
| 78.42 | 78.66 | 77.93 | 78.39 | -0.36% | |
| 79.12 | 79.19 | 77.97 | 78.67 | -0.57% | |
| 78.78 | 79.46 | 77.78 | 79.12 | -0.03% | |
| 78.22 | 79.27 | 77.38 | 79.14 | +0.76% | |
| 79.40 | 79.53 | 77.97 | 78.54 | -1.28% | |
| 77.93 | 80.04 | 77.44 | 79.56 | +1.70% | |
| 78.35 | 79.23 | 78.12 | 78.23 | +2.26% | |
| 76.80 | 77.32 | 75.67 | 76.50 | +0.34% | |
| 74.95 | 76.38 | 74.43 | 76.24 | +1.94% | |
| 73.40 | 74.84 | 72.99 | 74.79 | -0.20% | |
| 74.77 | 75.51 | 74.45 | 74.94 | +0.93% | |
| 73.91 | 74.84 | 73.39 | 74.25 | +2.05% | |
| 73.40 | 73.63 | 72.69 | 72.76 | +0.10% | |
| 73.58 | 73.58 | 72.57 | 72.69 | -1.78% | |
| 73.52 | 74.51 | 73.52 | 74.01 | +0.01% | |
| 74.20 | 74.70 | 73.34 | 74.00 | +0.79% | |
| 71.66 | 73.93 | 71.64 | 73.42 | +1.56% | |
| 72.32 | 73.72 | 71.69 | 72.29 | +2.44% | |
| 71.44 | 71.87 | 70.38 | 70.57 | -0.82% | |
| 71.36 | 72.01 | 70.50 | 71.15 | -0.57% | |
| 72.05 | 72.58 | 71.06 | 71.56 | -0.98% | |
| 73.18 | 73.56 | 71.76 | 72.27 | +0.07% | |
| 73.70 | 73.87 | 72.20 | 72.22 | -1.19% | |
| 74.34 | 74.55 | 73.06 | 73.09 | -0.89% | |
| 72.64 | 73.98 | 72.14 | 73.75 | -0.19% | |
| 73.63 | 74.36 | 72.60 | 73.89 | -0.24% | |
| 74.09 | 75.70 | 72.55 | 74.07 | -0.30% | |
| 74.42 | 74.83 | 71.73 | 74.29 | -1.76% | |
| 74.78 | 75.71 | 73.01 | 75.62 | -1.28% | |
| 77.66 | 77.96 | 75.68 | 76.60 | -2.18% | |
| 78.29 | 79.01 | 77.44 | 78.31 | +0.63% | |
| 76.40 | 78.41 | 75.68 | 77.82 | -0.41% | |
| 74.71 | 78.45 | 74.55 | 78.14 | +3.13% | |
| 76.69 | 77.00 | 73.49 | 75.77 | -3.71% | |
| 78.52 | 79.86 | 77.43 | 78.69 | +0.60% | |
| 77.52 | 78.25 | 76.68 | 78.22 | +1.81% | |
| 76.49 | 77.10 | 75.50 | 76.83 | +0.14% | |
| 80.00 | 80.33 | 75.57 | 76.72 | -4.18% | |
| 79.09 | 80.11 | 78.01 | 80.07 | +1.35% | |
| 78.72 | 79.11 | 77.73 | 79.00 | -0.08% | |
| 79.05 | 80.61 | 78.77 | 79.06 | +0.04% | |
| 78.33 | 79.26 | 77.87 | 79.03 | +1.06% | |
| 76.58 | 79.00 | 75.84 | 78.20 | +2.04% | |
| 77.68 | 77.96 | 75.15 | 76.64 | -0.73% | |
| 79.50 | 80.25 | 77.04 | 77.20 | -2.01% | |
| 79.02 | 79.52 | 77.99 | 78.78 | -0.43% | |
| 78.21 | 79.41 | 78.13 | 79.12 | +0.27% | |
| 78.02 | 79.05 | 77.98 | 78.91 | +1.96% | |
| 76.58 | 77.46 | 75.96 | 77.39 | +1.39% | |
| 75.97 | 77.32 | 75.76 | 76.33 | +1.54% | |
| 74.38 | 76.52 | 74.21 | 75.17 | -0.36% | |
| 74.66 | 76.10 | 73.94 | 75.44 | +0.88% | |
| 74.81 | 75.72 | 74.12 | 74.78 | -0.73% | |
| 74.47 | 75.34 | 73.71 | 75.33 | +1.61% | |
| 74.83 | 75.38 | 73.88 | 74.14 | -0.83% | |
| 77.75 | 78.25 | 74.67 | 74.76 | -0.47% | |
| 72.06 | 75.42 | 72.06 | 75.11 | +6.09% | |
| 73.68 | 73.68 | 69.90 | 70.80 | -4.35% | |
| 73.05 | 74.99 | 72.98 | 74.02 | +1.08% | |
| 70.83 | 73.44 | 70.78 | 73.23 | +4.36% | |
| 70.19 | 71.08 | 69.95 | 70.17 | -1.52% | |
| 71.71 | 72.40 | 71.02 | 71.25 | -0.85% | |
| 70.42 | 72.09 | 70.42 | 71.86 | +1.91% | |
| 69.36 | 70.55 | 69.00 | 70.51 | +1.61% | |
| 69.70 | 70.25 | 69.26 | 69.39 | -0.49% | |
| 70.35 | 70.83 | 69.64 | 69.73 | -1.90% | |
| 71.25 | 72.00 | 70.45 | 71.08 | -0.29% | |
| 69.52 | 72.08 | 69.35 | 71.29 | +2.27% | |
| 70.07 | 70.21 | 69.06 | 69.71 | -0.95% | |
| 69.72 | 70.56 | 69.44 | 70.38 | +0.37% | |
| 67.96 | 70.89 | 67.96 | 70.12 | +2.48% | |
| 68.11 | 68.59 | 67.04 | 68.42 | +0.07% | |
| 68.83 | 68.91 | 68.30 | 68.37 | -0.49% | |
| 69.07 | 69.45 | 68.67 | 68.71 | -0.72% | |
| 70.06 | 70.34 | 69.10 | 69.21 | -1.10% | |
| 70.25 | 70.32 | 69.66 | 69.98 | -0.48% | |
| 70.11 | 70.52 | 69.90 | 70.32 | +0.19% | |
| 70.97 | 71.13 | 70.15 | 70.19 | -1.00% | |
| 70.94 | 71.85 | 70.49 | 70.90 | -0.06% | |
| 71.11 | 71.57 | 70.28 | 70.94 | -0.56% | |
| 71.13 | 71.46 | 70.36 | 71.34 | +0.95% | |
| 69.22 | 70.79 | 69.10 | 70.67 | +2.05% | |
| 69.75 | 70.27 | 68.91 | 69.25 | -0.55% | |
| 69.82 | 70.19 | 69.10 | 69.63 | +0.69% | |
| 69.85 | 69.85 | 68.60 | 69.15 | -0.50% | |
| 69.60 | 70.58 | 69.48 | 69.50 | -0.10% | |
| 67.63 | 69.89 | 67.29 | 69.57 | +2.84% | |
| 67.38 | 68.30 | 67.38 | 67.65 | +0.36% | |
| 66.89 | 68.10 | 66.53 | 67.41 | +1.35% | |
| 66.18 | 66.93 | 66.16 | 66.51 | -0.17% | |
| 66.06 | 67.13 | 65.88 | 66.62 | +0.95% | |
| 65.38 | 66.38 | 65.29 | 65.99 | +0.83% | |
| 66.45 | 66.45 | 65.45 | 65.45 | -1.16% | |
| 64.88 | 66.49 | 64.88 | 66.22 | +1.04% | |
| 65.89 | 66.13 | 65.23 | 65.54 | -1.30% | |
| 66.40 | 67.31 | 66.38 | 66.40 | -0.72% | |
| 65.73 | 67.45 | 65.73 | 66.88 | +2.56% | |
| 64.93 | 65.52 | 64.22 | 65.21 | +0.17% | |
| 64.16 | 65.85 | 63.85 | 65.10 | +2.20% | |
| 64.10 | 65.14 | 63.40 | 63.70 | -0.13% | |
| 63.66 | 63.89 | 63.17 | 63.78 | +0.68% | |
| 62.54 | 63.83 | 62.54 | 63.35 | +0.41% | |
| 65.91 | 65.98 | 63.06 | 63.09 | -4.38% | |
| 65.90 | 66.05 | 64.81 | 65.98 | -0.02% | |
| 65.82 | 66.76 | 65.60 | 65.99 | -0.44% | |
| 66.58 | 67.32 | 66.28 | 66.28 | -0.50% | |
| 66.40 | 66.75 | 66.03 | 66.61 | +1.05% | |
| 65.55 | 66.52 | 64.99 | 65.92 | +0.38% | |
| 64.82 | 65.68 | 64.05 | 65.67 | +1.58% | |
| 65.21 | 65.60 | 64.42 | 64.65 | -1.39% | |
| 64.54 | 65.88 | 64.13 | 65.56 | +1.64% | |
| 64.79 | 64.95 | 64.21 | 64.50 | -1.06% | |
| 64.46 | 65.23 | 63.55 | 65.19 | +0.40% | |
| 64.58 | 65.02 | 63.89 | 64.93 | -0.02% | |
| 64.22 | 65.26 | 64.22 | 64.94 | +0.81% | |
| 65.24 | 66.08 | 64.10 | 64.42 | -1.71% | |
| 64.66 | 65.95 | 63.60 | 65.54 | +2.29% | |
| 65.85 | 66.29 | 62.51 | 64.07 | +0.27% | |
| 62.84 | 64.50 | 62.67 | 63.90 | +2.57% | |
| 61.90 | 62.48 | 60.96 | 62.30 | +1.17% | |
| 61.95 | 62.53 | 61.34 | 61.58 | -0.26% | |
| 61.66 | 62.18 | 61.54 | 61.74 | -0.13% | |
| 61.39 | 62.22 | 61.19 | 61.82 | +1.13% | |
| 60.28 | 61.22 | 59.98 | 61.13 | +2.19% | |
| 62.32 | 62.57 | 59.36 | 59.82 | -4.61% | |
| 64.31 | 64.46 | 62.04 | 62.71 | -2.41% | |
| 63.22 | 64.54 | 62.99 | 64.26 | +1.24% | |
| 63.07 | 63.53 | 62.43 | 63.47 | +1.55% | |
| 65.06 | 65.36 | 62.37 | 62.50 | -3.33% | |
| 65.09 | 65.14 | 64.10 | 64.65 | -0.51% | |
| 65.37 | 65.51 | 64.55 | 64.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BOH chart for longer ranges.