Skip to main content

Bank of Montreal (NY: BMO )

86.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 82.29 82.74 81.99 82.72 625,259 +0.73(+0.89%)
Mar 30, 2023 82.30 82.71 81.74 81.99 444,547 +0.50(+0.62%)
Mar 29, 2023 80.69 81.59 80.57 81.49 627,879 +1.48(+1.84%)
Mar 28, 2023 79.62 80.17 79.44 80.01 421,933 +0.38(+0.48%)
Mar 27, 2023 79.70 80.00 79.01 79.63 571,314 +1.14(+1.45%)
Mar 24, 2023 77.36 78.52 76.36 78.49 589,485 +0.15(+0.19%)
Mar 23, 2023 79.93 80.69 78.17 78.34 571,613 -1.17(-1.47%)
Mar 22, 2023 80.84 81.08 79.50 79.51 617,984 -0.94(-1.17%)
Mar 21, 2023 80.90 81.37 80.20 80.45 832,702 +0.80(+1.00%)
Mar 20, 2023 79.82 80.58 79.14 79.65 683,464 +0.51(+0.65%)
Mar 17, 2023 80.16 80.16 78.79 79.14 716,151 -1.70(-2.10%)
Mar 16, 2023 79.21 81.69 78.53 80.84 804,582 +1.06(+1.33%)
Mar 15, 2023 79.31 79.93 78.51 79.78 1,294,373 -2.01(-2.46%)
Mar 14, 2023 82.80 83.11 81.37 81.80 1,361,573 +0.90(+1.11%)
Mar 13, 2023 80.51 81.46 77.77 80.90 1,801,094 -1.04(-1.27%)
Mar 10, 2023 83.64 83.81 81.66 81.93 1,408,783 -2.22(-2.64%)
Mar 09, 2023 85.54 85.77 83.81 84.15 695,375 -1.49(-1.73%)
Mar 08, 2023 86.22 86.80 85.62 85.64 399,072 -0.72(-0.84%)
Mar 07, 2023 88.71 88.71 85.98 86.36 560,689 -2.70(-3.03%)
Mar 06, 2023 89.42 89.85 88.80 89.06 370,081 -0.18(-0.20%)
Mar 03, 2023 88.12 89.54 87.99 89.24 504,857 +1.36(+1.54%)
Mar 02, 2023 88.41 88.47 86.89 87.89 467,938 -1.19(-1.33%)
Mar 01, 2023 87.81 89.16 87.74 89.07 584,996 +1.10(+1.26%)
Feb 28, 2023 88.99 89.08 87.40 87.97 742,381 -1.51(-1.69%)
Feb 27, 2023 90.01 90.47 89.37 89.48 379,917 +0.10(+0.11%)
Feb 24, 2023 88.19 89.39 87.80 89.38 477,549 +0.00(+0.00%)
Feb 23, 2023 90.54 90.68 89.01 89.38 526,726 -0.52(-0.58%)
Feb 22, 2023 90.51 90.79 89.39 89.90 467,682 -0.84(-0.93%)
Feb 21, 2023 92.53 92.57 90.56 90.74 518,777 -2.38(-2.55%)
Feb 17, 2023 92.83 93.33 92.52 93.12 382,215 -0.07(-0.08%)
Feb 16, 2023 92.87 93.85 92.76 93.20 281,998 -0.40(-0.43%)
Feb 15, 2023 92.93 93.64 92.93 93.59 254,363 -0.51(-0.54%)
Feb 14, 2023 94.17 94.62 93.20 94.11 316,216 -0.13(-0.14%)
Feb 13, 2023 94.13 94.69 93.82 94.24 269,252 +0.07(+0.08%)
Feb 10, 2023 93.88 94.29 93.58 94.16 285,136 +0.48(+0.52%)
Feb 09, 2023 95.28 95.42 93.47 93.68 352,612 -0.63(-0.67%)
Feb 08, 2023 94.32 95.06 94.07 94.31 380,376 -0.36(-0.38%)
Feb 07, 2023 93.32 95.14 93.07 94.67 529,187 +1.15(+1.23%)
Feb 06, 2023 92.69 93.54 92.23 93.52 297,180 +0.09(+0.10%)
Feb 03, 2023 92.40 93.90 92.33 93.43 414,007 +0.30(+0.32%)
Feb 02, 2023 93.79 94.01 93.08 93.13 511,042 -0.33(-0.36%)
Feb 01, 2023 93.58 93.85 92.16 93.46 622,502 +0.04(+0.04%)
Jan 31, 2023 92.21 93.50 91.01 93.43 706,899 +1.51(+1.65%)
Jan 30, 2023 92.59 92.82 91.85 91.91 382,795 -1.15(-1.24%)
Jan 27, 2023 93.23 93.32 92.62 93.07 1,868,286 -0.15(-0.17%)
Jan 26, 2023 92.04 93.26 91.71 93.22 2,340,896 +1.65(+1.81%)
Jan 25, 2023 91.17 91.75 90.75 91.57 528,164 +0.06(+0.07%)
Jan 24, 2023 91.34 91.89 90.93 91.50 360,693 +0.01(+0.01%)
Jan 23, 2023 90.82 91.80 90.45 91.49 475,563 +0.70(+0.77%)
Jan 20, 2023 89.62 90.89 88.94 90.80 354,528 +1.18(+1.32%)
Jan 19, 2023 89.00 89.70 88.35 89.61 515,650 +0.27(+0.30%)
Jan 18, 2023 90.57 91.38 89.34 89.34 613,009 -1.21(-1.34%)
Jan 17, 2023 90.35 90.68 89.90 90.56 603,716 +0.59(+0.65%)
Jan 13, 2023 88.46 90.08 88.25 89.97 573,072 +0.63(+0.71%)
Jan 12, 2023 89.02 89.62 88.07 89.34 771,528 +1.13(+1.28%)
Jan 11, 2023 87.73 88.45 87.73 88.21 787,565 +0.86(+0.99%)
Jan 10, 2023 87.65 87.86 87.03 87.34 381,100 -0.28(-0.33%)
Jan 09, 2023 87.73 88.44 87.43 87.63 509,067 +0.25(+0.28%)
Jan 06, 2023 85.88 87.53 85.34 87.38 552,243 +2.15(+2.52%)
Jan 05, 2023 85.42 85.42 84.42 85.23 447,629 -0.77(-0.90%)
Jan 04, 2023 84.79 86.59 84.62 86.00 664,367 +2.38(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.