Bank Of Montreal Historical Stock Prices

BMO 
$60.4
*  
0.63
1.03%
Get BMO Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading BMO now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  60.74  61.13  60.08  60.40 773,022
03/06/2015 60.71 61.13 60.08 60.4 775,165
03/05/2015 61.3 61.77 60.97 61.03 576,440
03/04/2015 60.68 61.41 60.18 61.32 797,682
03/03/2015 61.94 62.03 60.89 61.03 718,969
03/02/2015 61.79 62.02 61.301 61.51 798,723
02/27/2015 61.89 62.39 61.79 61.96 879,445
02/26/2015 62 62.21 61.6 61.69 870,813
02/25/2015 61.23 62.34 61.04 62 1,135,071
02/24/2015 60.37 60.84 59.23 60.74 1,409,559
02/23/2015 61.77 61.88 60.81 61.47 1,075,816
02/20/2015 62.67 62.81 61.61 62.09 943,021
02/19/2015 62.22 62.92 61.7 62.8 706,565
02/18/2015 63.51 63.54 62.56 63.02 619,186
02/17/2015 63.47 64.13 63.27 63.84 673,228
02/13/2015 63.14 63.56 62.86 63.14 443,220
02/12/2015 62.26 62.91 62.19 62.83 637,565
02/11/2015 61.66 62.04 61.05 61.49 786,481
02/10/2015 62.67 62.67 61.57 61.95 519,702
02/09/2015 61.93 63.11 61.93 62.53 653,571
02/06/2015 62.36 62.85 61.9 62.07 892,384
02/05/2015 60.5 62.08 60.25 61.86 945,724
02/04/2015 60.91 61.25 59.82 59.94 799,767
02/03/2015 59.73 61.74 59.62 61.24 1,606,903
02/02/2015 58.04 59.3 57.89 59.08 1,530,607
01/30/2015 59.01 59.14 57.37 57.48 2,283,285
01/29/2015 61.12 61.34 59.75 60.42 1,035,535
01/28/2015 63.3 63.3 61.52 61.68 923,960
01/27/2015 62.54 63.09 62.31 62.95 757,369
01/26/2015 63.05 63.26 62.39 62.72 743,463
01/23/2015 63.1 63.6855 63.03 63.16 849,809
01/22/2015 62.5 63.466 62.28 62.9 858,996
01/21/2015 62.48 62.62 61.64 62.3 1,361,431
01/20/2015 62.9 63.17 62.3 62.44 1,539,444
01/16/2015 62.36 63.48 62.11 63.21 752,829
01/15/2015 63.44 63.67 62.33 62.87 921,032
01/14/2015 63.28 63.59 62.3 63.08 1,090,638
01/13/2015 64.79 65.38 63.03 63.88 1,332,851
01/12/2015 65.57 65.63 64.42 64.74 928,499
01/09/2015 67.07 67.07 65.62 65.94 944,027
01/08/2015 67.6 67.92 66.88 67.18 841,326
01/07/2015 67.47 68.19 67.01 67.29 805,257
01/06/2015 68.17 68.37 66.97 67.38 821,723
01/05/2015 69.7 69.84 68.03 68.67 795,198
01/02/2015 70.65 70.87 69.72 70.17 554,563
12/31/2014 70.88 71.08 70.46 70.73 472,109
12/30/2014 70.89 71.0599 70.35 70.67 492,545
12/29/2014 70.13 70.98 70.1 70.76 591,833
12/26/2014 70.34 70.72 70.22 70.22 151,354
12/24/2014 70.21 70.65 70.06 70.35 223,200
12/23/2014 69.47 70.52 69.47 70.2 515,147
12/22/2014 69.36 69.81 69.07 69.44 601,608
12/19/2014 69.77 69.93 69.05 69.36 900,447
12/18/2014 69.83 69.84 69.08 69.51 809,817
12/17/2014 68.52 69.8534 68.04 68.96 1,026,422
12/16/2014 68 69.28 67.56 68.55 1,020,395
12/15/2014 67.57 68.3 66.93 68.06 1,421,849
12/12/2014 67.81 68.24 67.03 67.51 1,145,277
12/11/2014 67.42 68.15 67.01 67.78 576,661
12/10/2014 69.04 69.07 67.16 67.64 767,201
12/09/2014 68.64 69.28 68.31 69.27 663,573
12/08/2014 70.03 70.11 68.053 69.12 1,245,139
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?