Bank Of Montreal Stock Price History, BMO Historical Prices

Add to My Stocks
$78.97 $0.41 (0.52%) BMO stock closing price Jul 18, 2018 (Closing)

View and download Bank Of Montreal stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Bank Of Montreal price to earnings ratio data. The Bank Of Montreal stock price history chart shows that the stock price reached a high of $84.11 on Jan 24, 2018, and a low of $48.4 on Jan 20, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-18 78.69 79.05 78.6 78.97 274,490 14.1 2.2
2018-07-17 78.8 78.87 78.42 78.56 237,891 14.03 2.19
2018-07-12 78.23 78.55 77.87 78.37 281,425 14 2.18
2018-07-11 78.1 78.5 77.49 77.61 328,723 13.86 2.16
2018-07-10 78.38 78.56 78.15 78.44 325,014 14.01 2.18
2018-07-09 78.37 78.66 78.25 78.34 439,318 13.99 2.18
2018-07-06 77.42 78.08 77.37 77.95 340,977 13.92 2.17
2018-07-05 77.54 77.67 77.19 77.45 294,420 13.83 2.16
2018-07-03 77.49 77.7 77.08 77.34 225,518 13.81 2.15
2018-07-02 76.76 77.06 76.33 76.79 108,197 13.71 2.14
2018-06-29 76.85 77.39 76.85 77.26 305,461 13.8 2.15
2018-06-28 76.29 76.83 76.21 76.65 263,885 13.69 2.13
2018-06-27 76.59 77.07 76.04 76.11 290,520 13.59 2.12
2018-06-26 76.71 77.3 76.46 76.58 301,498 13.68 2.13
2018-06-25 77.53 77.53 76.47 76.7 253,179 13.7 2.13
2018-06-22 77.6 77.97 77.43 77.76 230,043 13.89 2.16
2018-06-21 77.1 77.53 77.1 77.3 245,846 13.8 2.15
2018-06-20 77.26 77.66 77.1 77.13 228,093 13.77 2.15
2018-06-19 77.27 77.45 76.77 77.02 301,782 13.75 2.14
2018-06-18 76.86 77.7 76.85 77.5 205,391 13.84 2.16
2018-06-15 77.22 77.53 77.1 77.33 424,006 13.81 2.15
2018-06-14 78.53 78.6 77.58 77.73 337,165 13.88 2.16
2018-06-13 78.33 78.6 78.07 78.34 237,309 13.99 2.18
2018-06-12 78.39 78.47 77.86 78.08 261,633 13.94 2.17
2018-06-11 78.74 78.79 78.17 78.27 267,000 13.98 2.18
2018-06-08 78.71 78.99 78.38 78.94 210,232 14.1 2.2
2018-06-07 78.46 78.81 78.27 78.54 254,857 14.03 2.19
2018-06-06 78.36 78.58 78.1 78.23 281,529 13.97 2.18
2018-06-05 77.82 77.82 77.14 77.69 308,610 13.87 2.16
2018-06-04 77.72 78.17 77.53 77.94 305,456 13.92 2.17
2018-06-01 77.56 77.7 76.99 77.35 296,014 13.81 2.15
2018-05-31 77.76 77.85 76.89 77.4 720,962 13.82 2.15
2018-05-30 77.08 77.5 76.4 77.48 361,080 14.04 2.24
2018-05-29 77.44 77.69 76.31 76.55 484,227 13.87 2.21
2018-05-28 0 0 0 78.21 0 - -
2018-05-25 78.29 78.53 78.05 78.21 226,283 14.17 2.26
2018-05-24 79.13 79.13 78.21 78.7 289,480 14.26 2.27
2018-05-23 78.82 79.43 78.32 79.27 367,840 14.36 2.29
2018-05-22 79.06 80.03 79.06 79.49 473,306 14.4 2.3
2018-05-21 78.86 78.99 78.66 78.75 100,889 14.27 2.27
2018-05-18 79.02 79.02 78.22 78.42 174,944 14.21 2.27
2018-05-17 79.03 79.36 78.84 79.33 215,421 14.37 2.29
2018-05-16 78.56 79.24 78.56 79.19 172,366 14.35 2.29
2018-05-15 78.16 78.81 78.06 78.6 361,654 14.24 2.27
2018-05-14 78.96 79.38 78.86 78.95 250,283 14.3 2.28
2018-05-11 78.73 78.9 78.51 78.76 214,385 14.27 2.28
2018-05-10 78.49 78.86 78.16 78.66 296,715 14.25 2.27
2018-05-09 77.19 78.01 76.9 77.83 311,071 14.1 2.25
2018-05-08 76.33 76.87 76.15 76.87 339,670 13.93 2.22
2018-05-07 76.3 76.72 76.19 76.43 182,878 13.85 2.21
2018-05-04 75.32 76.49 75.13 76.26 214,438 13.82 2.2
2018-05-03 75.94 76.17 75.29 75.74 363,158 13.72 2.19
2018-05-02 75.98 76.37 75.81 75.97 264,943 13.76 2.19
2018-05-01 75.76 76.14 75.26 75.98 295,185 13.76 2.19
2018-04-30 75.91 76.47 75.91 75.93 400,262 13.76 2.19
2018-04-27 76.1 76.82 76.1 76.67 370,814 13.89 2.21
2018-04-26 75.63 76.36 75.63 76.03 914,812 13.77 2.2
2018-04-25 75.24 75.78 74.88 75.63 409,032 13.7 2.18
2018-04-24 75.14 75.77 75.12 75.41 440,004 13.66 2.18
2018-04-23 74.83 75.11 74.73 74.9 343,903 13.57 2.16
2018-04-20 75.1 75.39 74.87 74.95 691,774 13.58 2.17
2018-04-19 75.41 75.47 74.82 75.02 302,822 13.59 2.17
2018-04-18 75.55 75.8 75.2 75.2 248,400 13.62 2.17
2018-04-17 76 76 75.45 75.51 333,716 13.68 2.18
2018-04-16 75.75 75.76 75.25 75.7 276,809 13.71 2.19
2018-04-13 75.93 76.02 75.12 75.28 346,073 13.64 2.17
2018-04-12 75.48 75.7 75.16 75.51 333,945 13.68 2.18
2018-04-11 76.2 76.2 75.45 75.49 386,109 13.68 2.18
2018-04-10 77 77.04 76.3 76.37 360,474 13.84 2.21
2018-04-09 75.81 76.6 75.31 76.15 400,995 13.8 2.2
2018-04-06 75.52 76.18 75.07 75.47 492,458 13.67 2.18
2018-04-05 75.53 76.22 75.25 76.14 433,377 13.79 2.2
2018-04-04 74.47 75.31 73.79 75.13 517,903 13.61 2.17
2018-04-03 75.37 75.58 74.52 75.12 474,657 13.61 2.17
2018-04-02 75.57 75.6 74.21 74.84 465,702 13.56 2.16
2018-03-30 0 0 0 75.57 0 - -
2018-03-29 75.24 75.67 74.83 75.57 312,125 13.69 2.18
2018-03-28 74.38 75.39 74.25 74.66 425,564 13.53 2.16
2018-03-27 75.7 75.7 74.52 74.83 431,939 13.56 2.16
2018-03-26 75.77 76.07 75.3 75.52 408,236 13.68 2.18
2018-03-23 76.13 76.52 75.04 75.24 664,749 13.63 2.17
2018-03-22 76.52 76.87 75.57 75.84 615,802 13.74 2.19
2018-03-21 76.23 77.41 76.23 77.09 591,263 13.97 2.23
2018-03-20 75.43 76.03 75.29 75.9 423,186 13.75 2.19
2018-03-19 75.45 75.78 75.01 75.37 408,130 13.65 2.18
2018-03-16 75.57 76.01 75.39 75.41 381,359 13.66 2.18
2018-03-15 75.93 76.04 75.41 75.53 317,162 13.68 2.18
2018-03-14 76.06 76.34 75.81 75.96 394,745 13.76 2.19
2018-03-13 76.6 76.77 75.55 75.61 332,775 13.7 2.18
Get more Data

Bank Of Montreal Stock History Chart

View BMO PE ratio, PS ratio stocks charts and compare with peers.
BMO Chart
Note: Compare Bank Of Montreal stock price history with the index and industry peers.

Bank Of Montreal Stock Price History: Past 5 years

Max Stock Price84.11Jan 24,2018
Min Stock Price48.4Jan 20,2016
Avg Stock Price67.87

Bank Of Montreal Historical PE ratio: Past 5 years

Max PE Ratio14.85Feb 16,2017
Min PE Ratio9.33Jan 20,2016
Avg PE Ratio12.07

Bank Of Montreal Historical PS ratio: Past 5 years

Max PS Ratio2.66Feb 15,2017
Min PS Ratio1.68Aug 24,2015
Avg PS Ratio2.23

BMO Industry Peers

Company Price Change (%)
National Australia Bank (NABZY)10.370.02 (0.19%)
Sumitomo Mitsui Financial Group (SMFG)7.740.05 (0.65%)
Regions Financial (RF)18.060.42 (2.38%)
Pnc Financial Services (PNC)142.410.93 (0.66%)
Bb&t Corp (BBT)52.980.98 (1.88%)
Toronto Dominion Bank (TD)57.760.05 (0.09%)
Pnc Financial Services (PNC)142.410.93 (0.66%)

We provide Bank Of Montreal share price history along with PE ratio and PS ratio for doing Bank Of Montreal fundamental analysis. The price movement is easily depicted in the Bank Of Montreal stock price history chart. The daily volume changes indicate the investor interest in the stock. BMO stock saw a high of $79.05, and a low of $78.6 on last trading day. The company's P/S ratio was at a high of 2.66 on Feb 15, 2017 according to our Bank Of Montreal stock history data.