Quantcast

Bank Of Montreal Common Stock Historical Stock Prices

BMO 
$77.82
*  
0.14
0.18%
Get BMO Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 78.52 78.64 77.61 77.82 332,575
03/19/2019 78.64 78.64 77.61 77.82 332,675
03/18/2019 77.82 78.03 77.52 77.96 328,235
03/15/2019 76.89 77.82 76.89 77.63 430,264
03/14/2019 76.85 77.17 76.64 77.03 539,692
03/13/2019 76.49 76.95 76.16 76.83 365,088
03/12/2019 76.85 76.99 75.97 76.35 1,275,796
03/11/2019 76.61 76.87 76.51 76.78 906,081
03/08/2019 76.51 76.75 76.26 76.67 368,659
03/07/2019 77.24 77.58 76.65 76.9 633,715
03/06/2019 77.51 77.93 77.3 77.36 475,395
03/05/2019 77.53 77.77 77.2 77.67 363,915
03/04/2019 77.72 78 77.21 77.69 499,221
03/01/2019 78.16 78.23 77.4 77.58 461,947
02/28/2019 78 78.4 77.5 77.94 692,326
02/27/2019 77.5 78.32 77.31 78.27 787,885
02/26/2019 75.12 77.18 75.11 77.1 732,518
02/25/2019 75.44 75.55 75.14 75.27 532,969
02/22/2019 74.67 75.26 74.57 75.13 494,433
02/21/2019 75.09 75.38 74.44 74.49 719,739
02/20/2019 74.53 75.5 74.53 75.18 562,983
02/19/2019 73.67 74.5 73.67 74.35 419,847
02/15/2019 73.76 74.28 73.61 74.12 405,361
02/14/2019 73.47 73.53 73.05 73.35 318,227
02/13/2019 74.17 74.38 73.76 73.9 291,809
02/12/2019 73.33 74.075 73.29 73.91 419,970
02/11/2019 73.17 73.3 72.72 72.88 336,684
02/08/2019 73.02 73.31 72.42 73.06 322,260
02/07/2019 73.53 73.53 72.62 73.14 553,490
02/06/2019 73.56 74.28 73.56 73.65 563,998
02/05/2019 73.64 74.05 73.53 74.05 355,311
02/04/2019 73.2 73.76 73.19 73.75 470,495
02/01/2019 73.11 73.67 73.11 73.34 491,318
01/31/2019 73.26 73.475 72.88 73.19 744,710
01/30/2019 73.42 74.39 73.42 74.23 634,309
01/29/2019 72.95 73.33 72.93 73.12 349,453
01/28/2019 73 73.1 72.47 72.94 1,022,697
01/25/2019 73.11 73.52 72.86 73.48 309,065
01/24/2019 72.1 72.63 71.98 72.54 367,633
01/23/2019 72.51 73 72.1 72.37 469,434
01/22/2019 72.25 72.51 71.81 72.37 460,068
01/18/2019 72.84 73.12 72.645 72.95 425,871
01/17/2019 71.31 72.37 71.22 72.11 432,112
01/16/2019 71 71.7 70.87 71.54 384,452
01/15/2019 69.75 70.7 69.75 70.6 484,420
01/14/2019 69.71 70.29 69.55 69.82 772,313
01/11/2019 69.74 70.13 69.42 69.92 286,000
01/10/2019 69.23 69.96 68.9 69.83 422,280
01/09/2019 68.58 69.87 68.58 69.43 566,954
01/08/2019 68.12 68.36 67.3 68.34 659,398
01/07/2019 67.29 67.69 66.61 67.55 625,349
01/04/2019 66.76 67.38 66.37 67.28 477,068
01/03/2019 65.96 66.15 65.27 65.83 551,296
01/02/2019 64.77 65.95 64.53 65.94 564,028
12/31/2018 65.42 65.875 65.06 65.35 541,378
12/28/2018 65.28 65.64 64.89 65.07 758,290
12/27/2018 64.3 65.17 63.92 65.17 688,594
12/26/2018 63.68 65.2999 62.79 65.27 332,140
12/24/2018 63.68 65.2999 62.79 65.27 427,951
12/21/2018 65.54 65.77 64.03 64.11 697,860
12/20/2018 65.85 66.33 65.42 65.65 523,411
12/19/2018 66.87 67.64 65.9 66.02 893,036
*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?

Smart Portfolio