Bank Of Montreal Stock Price History, BMO Historical Prices

Add to My Stocks
$78.48 $0.84 (1.08%) BMO stock closing price Feb 23, 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
2018-02-23 77.95 78.54 77.68 78.48 345,891 12.97 2.47
2018-02-22 78.23 78.45 77.44 77.64 468,701 12.83 2.45
2018-02-21 77.51 78.86 77.4 78.19 360,642 12.92 2.46
2018-02-20 77.38 78.11 77 77.27 482,061 12.77 2.43
2018-02-16 78.02 78.11 77.58 77.69 414,103 12.84 2.45
2018-02-15 78.65 78.66 77.68 78.36 409,037 12.95 2.47
2018-02-14 76.45 78.24 76.06 77.77 553,031 12.86 2.45
2018-02-13 76.36 76.71 75.97 76.56 317,458 12.66 2.41
2018-02-12 76.9 76.9 75.64 76.43 385,440 12.63 2.41
2018-02-09 75.92 75.98 74.13 75.64 645,562 12.5 2.38
2018-02-08 77.93 77.93 75.63 75.63 483,981 12.5 2.38
2018-02-07 77.99 78.27 77.58 77.86 474,088 12.87 2.45
2018-02-06 76.28 78.21 75.53 78.04 967,316 12.9 2.46
2018-02-05 79.52 79.7 77.32 77.54 876,902 12.82 2.44
2018-02-02 81.63 81.96 80.66 80.66 437,960 13.33 2.54
2018-02-01 82.25 82.52 81.42 82.45 486,938 13.63 2.6
2018-01-31 82.77 82.77 82.11 82.31 381,452 13.61 2.59
2018-01-30 83.5 83.68 83.07 83.29 516,460 13.77 2.62
2018-01-29 83.82 83.85 83.29 83.53 308,894 13.81 2.63
2018-01-26 83.87 84.03 83.17 83.96 389,272 13.88 2.65
2018-01-25 84.36 84.5 83.44 83.72 310,507 13.84 2.64
2018-01-24 84.44 84.65 83.73 84.11 409,803 13.9 2.65
2018-01-23 83.96 84.27 83.38 83.97 380,530 13.88 2.65
2018-01-22 83.8 84.71 83.74 84 397,411 13.88 2.65
2018-01-19 83.55 84.31 83.46 83.51 338,899 13.8 2.63
2018-01-18 83.01 84.04 83.01 83.5 416,758 13.8 2.63
2018-01-17 82.72 83.58 82.18 83.16 472,964 13.75 2.62
2018-01-16 82.74 82.96 82.48 82.6 400,977 13.65 2.6
2018-01-12 82 82.26 81.61 82.09 287,489 13.57 2.59
2018-01-11 81.78 81.92 81.42 81.74 301,091 13.51 2.58
2018-01-10 82.28 82.68 81.43 81.7 415,366 13.5 2.57
2018-01-09 81.87 82.49 81.69 82.14 336,761 13.58 2.59
2018-01-08 82.12 82.12 81.74 81.89 312,641 13.54 2.58
2018-01-05 81.95 82.22 81.62 82.04 402,879 13.56 2.59
2018-01-04 80.75 81.43 80.5 81.29 448,634 13.44 2.56
2018-01-03 80.1 80.57 80.05 80.34 273,730 13.28 2.53
2018-01-02 80.05 80.61 79.9 80.21 354,895 13.26 2.53
2017-12-29 79.97 80.3 79.79 80.02 220,023 13.23 2.52
2017-12-28 79.48 79.99 79.38 79.94 303,212 13.21 2.52
2017-12-27 79.68 79.68 79.12 79.33 241,224 13.11 2.5
2017-12-26 79.23 79.46 79.12 79.24 87,849 13.1 2.5
2017-12-22 79.11 79.23 78.89 79.22 230,428 13.09 2.5
2017-12-21 79.2 79.84 79.16 79.38 344,230 13.12 2.5
2017-12-20 78.85 78.93 78.3 78.81 224,261 13.03 2.48
2017-12-19 78.65 78.85 78.26 78.55 315,274 12.98 2.48
2017-12-18 78.7 78.93 78.38 78.49 328,380 12.97 2.47
2017-12-15 78.75 78.75 78.02 78.2 434,526 12.93 2.46
2017-12-14 78.72 78.8 78.1 78.61 422,341 12.99 2.48
2017-12-13 78.48 78.88 78.34 78.56 445,239 12.99 2.48
2017-12-12 78.49 78.6 78.08 78.45 338,165 12.97 2.47
2017-12-11 78.39 78.83 78.2 78.36 360,416 12.95 2.47
2017-12-08 78.35 78.61 78.2 78.43 308,741 12.77 2.48
2017-12-07 78.29 78.56 78.07 78.28 425,163 12.75 2.47
2017-12-06 78.08 78.82 77.91 78.68 733,157 12.81 2.49
2017-12-05 78 79.02 77.83 78.05 540,247 12.71 2.47
2017-12-04 78.66 78.93 78.24 78.28 421,632 12.75 2.47
2017-12-01 77.8 78.5 77.68 78.37 516,993 12.76 2.48
2017-11-30 77.49 77.49 76.86 77.01 541,491 12.54 2.43
2017-11-29 77.58 77.65 77.19 77.34 448,618 12.6 2.44
2017-11-28 77.74 77.87 77.32 77.7 502,162 12.66 2.46
2017-11-27 78.22 78.29 77.7 77.78 281,360 12.67 2.46
2017-11-24 78.26 78.39 78.15 78.25 124,428 12.74 2.47
2017-11-23 0 0 0 78.35 0 - -
2017-11-22 77.92 78.47 77.8 78.35 362,784 12.76 2.48
2017-11-21 77.66 77.73 77.37 77.58 303,248 12.64 2.45
2017-11-20 77.51 77.78 77.29 77.33 318,303 12.59 2.44
2017-11-17 77.42 77.66 77.09 77.56 322,687 12.63 2.45
2017-11-16 77.25 77.75 77.11 77.58 264,643 12.64 2.45
2017-11-15 76.5 77.05 76.32 76.99 277,088 12.54 2.43
2017-11-14 76.76 77.06 76.47 76.91 286,858 12.53 2.43
2017-11-13 76.76 77.17 76.63 77.07 267,392 12.55 2.44
2017-11-10 77.78 77.78 76.85 77.22 214,921 12.58 2.44
2017-11-09 77.57 77.83 77.45 77.78 202,514 12.67 2.46
2017-11-08 77.78 77.96 77.55 77.87 211,507 12.68 2.46
2017-11-07 77.58 77.79 77.26 77.61 222,243 12.64 2.45
2017-11-06 77.75 78.01 77.54 77.97 174,066 12.7 2.46
2017-11-03 77.66 77.79 77.44 77.77 222,135 12.67 2.46
2017-11-02 76.92 77.42 76.84 77.39 245,332 12.6 2.45
2017-11-01 76.84 76.93 76.57 76.68 259,641 12.49 2.42
2017-10-31 76.66 77.05 76.41 76.61 399,916 12.48 2.42
2017-10-30 77.92 78.06 77.78 77.98 282,559 12.7 2.46
2017-10-27 77.73 78 77.29 78 288,332 12.7 2.46
2017-10-26 77.85 78.14 77.78 77.81 306,328 12.67 2.46
2017-10-25 78.57 78.83 77.51 77.72 333,707 12.66 2.46
2017-10-24 78.31 78.44 78.17 78.31 275,401 12.75 2.47
2017-10-23 78.39 78.54 78.14 78.22 253,529 12.74 2.47
2017-10-20 78.55 78.71 78.19 78.24 352,110 12.74 2.47
2017-10-19 78.28 78.86 78.28 78.83 323,667 12.84 2.49
2017-10-18 78.2 78.77 78.2 78.66 333,404 12.81 2.49
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 Price66.61

Bank Of Montreal Historical PE ratio: Past 5 years

Max PE Ratio14.85Feb 16,2017
Min PE Ratio9.33Jan 20,2016
Avg PE Ratio11.78

Bank Of Montreal Historical PS ratio: Past 5 years

Max PS Ratio2.66Feb 15,2017
Min PS Ratio1.68Aug 24,2015
Avg PS Ratio2.21

BMO Industry Peers

Company Price Change (%)
Dbs Group (DBSDY)90.512.2 (2.49%)
Boc Hong Kong (BHKLY)101.130.65 (0.65%)
Regions Financial (RF)19.650.34 (1.76%)
Pnc Financial Services (PNC)160.092.49 (1.58%)
Bb&t Corp (BBT)55.361.04 (1.91%)
Toronto Dominion Bank (TD)58.430.82 (1.42%)
Pnc Financial Services (PNC)160.092.49 (1.58%)

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 $78.54, and a low of $77.68 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.