Skip to main content

Bank of Montreal (NY: BMO )

97.68 +1.30 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.32 23.56 23.16 23.53 281,393 +0.29(+1.24%)
Jun 28, 2007 23.19 23.37 23.13 23.24 317,490 +0.26(+1.13%)
Jun 27, 2007 23.10 23.10 22.84 22.98 234,357 -0.15(-0.65%)
Jun 26, 2007 23.22 23.37 23.12 23.13 284,948 -0.02(-0.08%)
Jun 25, 2007 23.17 23.31 23.12 23.15 178,297 -0.04(-0.19%)
Jun 22, 2007 23.17 23.21 23.07 23.20 225,880 +0.05(+0.22%)
Jun 21, 2007 23.22 23.25 23.04 23.14 182,946 -0.21(-0.89%)
Jun 20, 2007 23.42 23.58 23.29 23.35 279,478 -0.15(-0.62%)
Jun 19, 2007 23.45 23.53 23.42 23.50 258,695 +0.06(+0.26%)
Jun 18, 2007 23.48 23.51 23.40 23.44 466,800 -0.12(-0.53%)
Jun 15, 2007 23.65 23.65 23.50 23.56 124,152 +0.02(+0.08%)
Jun 14, 2007 23.62 23.73 23.44 23.54 214,121 -0.16(-0.66%)
Jun 13, 2007 23.52 23.71 23.36 23.70 272,642 +0.18(+0.75%)
Jun 12, 2007 23.80 23.80 23.51 23.52 312,020 -0.44(-1.83%)
Jun 11, 2007 23.90 24.09 23.84 23.96 184,860 -0.03(-0.12%)
Jun 08, 2007 23.62 24.02 23.59 23.99 168,452 +0.38(+1.59%)
Jun 07, 2007 24.11 24.13 23.58 23.62 411,561 -0.53(-2.21%)
Jun 06, 2007 24.42 24.43 24.04 24.15 175,562 -0.20(-0.83%)
Jun 05, 2007 24.26 24.43 24.23 24.35 186,228 +0.01(+0.06%)
Jun 04, 2007 24.38 24.39 24.22 24.34 335,812 -0.11(-0.45%)
Jun 01, 2007 24.37 24.45 24.24 24.45 236,545 +0.05(+0.21%)
May 31, 2007 24.36 24.44 24.19 24.39 263,617 +0.11(+0.45%)
May 30, 2007 23.99 24.28 23.86 24.28 236,818 +0.23(+0.94%)
May 29, 2007 24.23 24.39 24.05 24.06 406,091 -0.10(-0.39%)
May 25, 2007 23.83 24.18 23.79 24.15 375,737 +0.58(+2.47%)
May 24, 2007 23.90 23.91 23.50 23.57 339,913 -0.16(-0.68%)
May 23, 2007 23.40 23.77 23.36 23.73 452,580 +0.53(+2.30%)
May 22, 2007 23.23 23.23 23.08 23.20 194,978 +0.04(+0.16%)
May 21, 2007 23.24 23.30 23.11 23.16 130,441 -0.02(-0.09%)
May 18, 2007 23.07 23.21 23.06 23.18 292,331 +0.11(+0.49%)
May 17, 2007 22.79 23.07 22.76 23.07 325,147 -0.01(-0.05%)
May 16, 2007 23.09 23.26 23.05 23.08 229,708 -0.04(-0.19%)
May 15, 2007 23.00 23.24 23.00 23.13 277,017 +0.29(+1.28%)
May 14, 2007 22.69 22.92 22.69 22.83 291,511 +0.26(+1.17%)
May 11, 2007 22.30 22.59 22.28 22.57 130,168 +0.14(+0.60%)
May 10, 2007 22.44 22.45 22.31 22.43 220,957 -0.05(-0.21%)
May 09, 2007 22.41 22.50 22.31 22.48 342,101 -0.08(-0.36%)
May 08, 2007 22.65 22.66 22.53 22.56 208,378 -0.14(-0.61%)
May 07, 2007 22.80 22.81 22.64 22.70 215,942 +0.04(+0.18%)
May 04, 2007 22.59 22.81 22.52 22.66 198,807 +0.08(+0.36%)
May 03, 2007 22.59 22.64 22.52 22.58 226,153 +0.01(+0.03%)
May 02, 2007 22.59 22.61 22.44 22.57 236,271 -0.25(-1.07%)
May 01, 2007 23.02 23.02 22.50 22.82 406,638 -0.10(-0.45%)
Apr 30, 2007 23.05 23.08 22.90 22.92 503,171 -0.01(-0.03%)
Apr 27, 2007 22.76 23.05 22.71 22.93 481,294 -0.30(-1.31%)
Apr 26, 2007 23.38 23.50 23.23 23.23 161,889 -0.32(-1.37%)
Apr 25, 2007 23.39 23.59 23.24 23.55 200,448 +0.30(+1.31%)
Apr 24, 2007 23.34 23.46 23.24 23.25 189,236 -0.16(-0.67%)
Apr 23, 2007 23.41 23.48 23.37 23.41 226,427 -0.04(-0.16%)
Apr 20, 2007 23.60 23.64 23.41 23.44 186,774 +0.05(+0.23%)
Apr 19, 2007 23.46 23.53 23.38 23.39 209,472 -0.19(-0.79%)
Apr 18, 2007 23.28 23.58 23.26 23.58 304,363 +0.31(+1.34%)
Apr 17, 2007 23.22 23.29 23.17 23.26 226,973 +0.09(+0.38%)
Apr 16, 2007 22.95 23.20 22.87 23.18 247,483 +0.31(+1.38%)
Apr 13, 2007 22.88 22.88 22.73 22.86 194,431 -0.05(-0.21%)
Apr 12, 2007 22.77 22.93 22.74 22.91 206,737 +0.12(+0.55%)
Apr 11, 2007 22.60 22.81 22.59 22.79 272,368 +0.22(+0.99%)
Apr 10, 2007 22.51 22.60 22.44 22.56 191,697 +0.15(+0.69%)
Apr 09, 2007 22.30 22.49 22.27 22.41 135,910 +0.10(+0.46%)
Apr 05, 2007 22.23 22.38 22.20 22.31 267,719 +0.18(+0.79%)
Apr 04, 2007 22.26 22.28 22.08 22.13 123,331 -0.07(-0.31%)
Apr 03, 2007 22.13 22.28 22.09 22.20 134,543 +0.05(+0.21%)
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.