Bank Of Montreal Historical Stock Prices

BMO 
$53.64
*  
0.32
0.59%
Get BMO Alerts
*Delayed - data as of Aug. 28, 2015 12:57 ET  -  Find a broker to begin trading BMO now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BMO Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
12:57  53.56  53.73  53.09  53.64 832,175
08/27/2015 54.05 54.5 53.34 53.96 2,141,170
08/26/2015 52 53.32 51.13 53.16 3,013,684
08/25/2015 52.18 52.5 50.71 50.71 2,681,630
08/24/2015 49.19 51.37 48.17 50.02 4,254,829
08/21/2015 53.1 53.4 52.33 52.35 1,100,223
08/20/2015 54.26 54.3 53.47 53.57 811,901
08/19/2015 54.96 55.06 54.0457 54.58 787,438
08/18/2015 55.08 55.31 54.6999 55.25 618,316
08/17/2015 55.28 55.29 54.55 55.17 589,331
08/14/2015 55.29 55.81 55.24 55.66 469,905
08/13/2015 56 56.05 55.17 55.26 519,630
08/12/2015 56 56.31 55.66 56.29 654,343
08/11/2015 56.09 56.12 55.26 55.93 624,642
08/10/2015 55.47 56.76 55.42 56.75 644,530
08/07/2015 55.57 55.88 54.96 55.35 624,278
08/06/2015 56.02 56.17 55.6 55.85 586,506
08/05/2015 55.83 56.23 55.7 55.92 617,599
08/04/2015 55.51 55.98 55.17 55.49 600,947
08/03/2015 55.77 55.8258 55.0317 55.25 470,265
07/31/2015 55.77 55.8258 55.0317 55.25 829,580
07/30/2015 56.02 56.209 55.45 56.08 625,394
07/29/2015 55.85 57 55.75 56.85 812,665
07/28/2015 55.67 56.17 54.8 55.9 829,021
07/27/2015 55.85 55.88 55.08 55.28 792,289
07/24/2015 56.11 56.12 55.715 55.93 720,361
07/23/2015 56.63 56.63 56 56.17 833,375
07/22/2015 56.9 56.9 56.39 56.51 696,573
07/21/2015 57.43 57.68 56.94 57.3 716,068
07/20/2015 57.92 58.08 57.26 57.44 696,768
07/17/2015 58.24 58.29 57.63 57.94 655,776
07/16/2015 58.38 58.83 58.215 58.26 730,323
07/15/2015 58.22 58.32 57.53 58.1 853,388
07/14/2015 58.41 58.42 57.85 58.36 1,001,894
07/13/2015 58.74 58.74 58.3595 58.51 816,925
07/10/2015 58.28 58.52 57.93 58.47 461,128
07/09/2015 58.42 58.54 57.58 57.69 692,323
07/08/2015 57.91 58.22 57.62 57.79 628,425
07/07/2015 58.15 58.46 57.24 58.38 829,280
07/06/2015 58.3 59 58.09 58.48 624,572
07/02/2015 59.26 59.31 58.52 59 552,290
07/01/2015 59.73 59.96 59.201 59.5 467,445
06/30/2015 60.07 60.16 59.27 59.28 504,573
06/29/2015 60.57 60.59 59.69 59.78 694,215
06/26/2015 61.2 61.56 61 61.53 390,469
06/25/2015 61.01 61.52 60.86 61.3 1,156,265
06/24/2015 60.83 61.24 60.5052 60.77 582,623
06/23/2015 60.28 61.08 60.01 60.88 1,843,717
06/22/2015 60.31 60.72 60.12 60.19 764,977
06/19/2015 60.35 60.6401 59.64 59.95 1,736,282
06/18/2015 61.29 61.36 60.6301 60.87 400,330
06/17/2015 61.13 61.14 60.4 60.96 485,317
06/16/2015 60.67 61.1 60.43 61.02 391,031
06/15/2015 59.9 60.9 59.75 60.82 689,755
06/12/2015 60.19 60.33 59.77 60.26 585,491
06/11/2015 61.1 61.16 60.58 60.76 591,289
06/10/2015 61.4 61.61 61.06 61.12 500,933
06/09/2015 60.18 61.07 59.94 60.59 533,379
06/08/2015 60.86 60.86 59.58 59.91 718,722
06/05/2015 60.22 61.07 60.03 60.83 579,925
06/04/2015 61.03 61.17 60.17 60.45 897,619
06/03/2015 61.21 61.8181 61.14 61.37 600,284
06/02/2015 60.79 61.67 60.79 61.39 603,887
06/01/2015 61.05 61.05 59.96 60.62 727,796
05/29/2015 61.56 61.65 60.69 61.1 937,539
05/28/2015 62.3 62.5 60.8001 61.94 1,046,249
05/27/2015 62.8 62.84 62.07 62.48 725,034
*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?