Bank Of Montreal Stock Price History, BMO Historical Prices

Add to My Stocks
$83.09 $0.34 (0.41%) BMO stock closing price Sep 19, 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
2018-09-19 82.75 83.23 82.71 83.09 518,968 14.28 2.2
2018-09-18 82.13 82.84 81.98 82.75 291,616 14.22 2.19
2018-09-17 81.33 82.08 81.33 81.95 323,847 14.08 2.17
2018-09-12 81.9 81.93 81.49 81.65 593,202 14.03 2.16
2018-09-10 81.66 82.03 81.4 81.42 512,551 13.99 2.15
2018-09-06 81.75 82.1 81.19 82.07 608,525 14.1 2.17
2018-09-05 81.4 81.93 81.31 81.82 645,767 14.06 2.16
2018-09-04 81.44 81.47 80.58 81.41 716,300 13.99 2.15
2018-08-30 82.67 83.17 82.54 82.95 711,240 14.81 2.31
2018-08-29 82.86 83.41 82.27 83.13 886,450 14.85 2.31
2018-08-28 82.5 83.03 81.83 82.15 529,630 14.67 2.29
2018-08-23 81.87 81.87 81.12 81.21 699,162 14.5 2.26
2018-08-22 80.99 82.13 80.95 82.08 408,370 14.66 2.28
2018-08-21 81.5 81.87 80.96 81.05 549,703 14.47 2.26
2018-08-17 79.95 81.19 79.88 81.06 580,035 14.48 2.26
2018-08-16 79.35 79.84 79.29 79.67 295,791 14.23 2.22
2018-08-14 79.2 79.85 79.2 79.82 426,028 14.25 2.22
2018-08-13 78.61 79.22 78.61 78.99 434,526 14.11 2.2
2018-08-09 79.46 79.96 79.46 79.87 338,800 14.26 2.22
2018-08-07 79.6 79.97 78.43 78.73 510,277 14.06 2.19
2018-08-06 79.47 79.68 79.34 79.43 249,808 14.18 2.21
2018-08-03 79.24 79.57 79.1 79.48 310,263 14.19 2.21
2018-08-02 78.71 79.46 78.54 79.25 324,849 14.15 2.21
2018-08-01 79.51 79.67 78.97 79.24 341,214 14.15 2.21
2018-07-31 79.18 79.39 78.49 79.28 506,168 14.16 2.21
2018-07-27 79.74 79.87 79.4 79.63 221,140 14.22 2.22
2018-07-26 79.8 79.8 79.26 79.47 261,134 14.19 2.21
2018-07-25 79.09 79.77 79.06 79.73 354,415 14.24 2.22
2018-07-24 79.13 79.65 78.9 79.03 336,776 14.11 2.2
2018-07-23 78.9 79.16 78.73 79.12 215,125 14.13 2.2
2018-07-20 78.84 79.03 78.62 78.97 251,411 14.1 2.2
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
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 Price68.47

Bank Of Montreal Historical PE ratio: Past 5 years

Max PE Ratio14.85Feb 16,2017
Min PE Ratio9.33Jan 20,2016
Avg PE Ratio12.18

Bank Of Montreal Historical PS ratio: Past 5 years

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

BMO Industry Peers

Company Price Change (%)
Sumitomo Mitsui Financial Group (SMFG)8.140.06 (0.74%)
National Australia Bank (NABZY)10.180.1 (0.99%)
Regions Financial (RF)19.160.25 (1.32%)
Pnc Financial Services (PNC)141.531.6 (1.14%)
Bb&t Corp (BBT)50.970.91 (1.82%)
Toronto Dominion Bank (TD)61.370.01 (0.02%)
Pnc Financial Services (PNC)141.531.6 (1.14%)

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 $83.23, and a low of $82.71 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.