Bank Of Montreal Stock Price History, BMO Historical Prices

Add to My Stocks
$78.42 $0.91 (1.15%) BMO stock closing price May 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
2018-05-18 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
2018-05-11 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
2018-03-29 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
2018-03-12 76.46 76.78 76.1 76.54 265,746 13.87 2.21
2018-03-09 76.33 76.52 75.68 76.46 322,213 13.85 2.21
2018-03-08 74.92 75.74 74.92 75.57 457,562 13.69 2.18
2018-03-07 74.53 75.05 74.21 74.85 281,462 13.56 2.16
2018-03-06 75.05 75.21 74.69 75.09 353,701 13.6 2.17
2018-03-05 74 74.67 73.79 74.4 475,965 13.48 2.15
2018-03-02 74.5 74.91 74.14 74.9 570,436 13.57 2.16
2018-03-01 76 76.1 74.49 75.17 609,591 13.62 2.17
2018-02-28 77.23 77.24 76 76.01 482,142 13.77 2.2
2018-02-27 78.09 78.12 76.72 76.89 769,156 12.71 2.42
2018-02-26 78.68 78.81 78.19 78.58 368,465 12.99 2.48
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
2018-02-19 0 0 0 77.69 0 - -
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 78.04 967,317 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
2018-01-15 0 0 0 82.09 0 - -
2018-01-12 82 82.26 81.61 82.09 287,489 13.57 2.59
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 Price67.26

Bank Of Montreal Historical PE ratio: Past 5 years

Max PE Ratio14.85Feb 16,2017
Min PE Ratio9.33Jan 20,2016
Avg PE Ratio11.94

Bank Of Montreal Historical PS ratio: Past 5 years

Max PS Ratio2.66Feb 15,2017
Min PS Ratio1.68Aug 24,2015
Avg PS Ratio2.22

BMO Industry Peers

Company Price Change (%)
Boc Hong Kong (BHKLY)101.280.87 (0.85%)
Banco Bilbao Viscaya Argentaria (BBVA)7.710.16 (2.03%)
Regions Financial (RF)19.130.19 (0.98%)
Pnc Financial Services (PNC)148.761.89 (1.25%)
Bb&t Corp (BBT)54.910.52 (0.94%)
Toronto Dominion Bank (TD)58.670.39 (0.66%)
Pnc Financial Services (PNC)148.761.89 (1.25%)

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 $79.02, and a low of $78.22 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.