Skip to main content

Bank of Montreal (NY: BMO )

88.80 +1.93 (+2.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 36.46 37.16 36.43 37.12 2,237,269 +0.87(+2.40%)
Jun 29, 2011 36.34 36.36 35.90 36.25 1,046,759 +0.39(+1.07%)
Jun 28, 2011 35.76 36.01 35.65 35.86 1,416,374 +0.22(+0.62%)
Jun 27, 2011 35.22 35.77 35.17 35.64 1,405,999 +0.35(+0.99%)
Jun 24, 2011 35.83 35.86 35.25 35.29 3,129,662 -0.46(-1.29%)
Jun 23, 2011 35.74 35.82 35.37 35.75 2,807,044 -0.41(-1.15%)
Jun 22, 2011 36.55 36.78 36.17 36.17 2,797,204 -0.55(-1.51%)
Jun 21, 2011 36.52 36.91 36.36 36.72 3,098,242 +0.45(+1.24%)
Jun 20, 2011 36.31 36.34 36.21 36.27 958,829 +0.20(+0.55%)
Jun 17, 2011 36.05 36.30 35.95 36.07 1,541,729 +0.22(+0.60%)
Jun 16, 2011 35.54 36.00 35.40 35.86 1,843,651 +0.08(+0.23%)
Jun 15, 2011 36.38 36.49 35.52 35.77 1,508,093 -0.78(-2.14%)
Jun 14, 2011 36.34 36.74 36.34 36.56 1,555,283 +0.54(+1.51%)
Jun 13, 2011 35.72 36.08 35.69 36.01 1,283,096 +0.27(+0.77%)
Jun 10, 2011 36.04 36.11 35.41 35.74 2,004,583 -0.34(-0.94%)
Jun 09, 2011 35.97 36.24 35.60 36.08 2,271,692 +0.20(+0.55%)
Jun 08, 2011 36.01 36.22 35.84 35.88 1,420,504 -0.27(-0.74%)
Jun 07, 2011 36.43 36.63 35.66 36.15 1,098,075 -0.01(-0.03%)
Jun 06, 2011 36.45 36.56 36.00 36.16 1,017,941 -0.29(-0.80%)
Jun 03, 2011 36.17 36.65 35.82 36.45 1,760,618 -0.37(-1.00%)
May 24, 2011 36.98 37.08 36.63 36.82 1,133,452 -0.02(-0.06%)
May 23, 2011 36.86 37.01 36.74 36.84 549,589 -0.48(-1.28%)
May 20, 2011 37.40 37.67 37.24 37.32 754,097 -0.22(-0.58%)
May 19, 2011 37.31 37.57 37.25 37.54 821,201 +0.33(+0.88%)
May 18, 2011 36.89 37.45 36.60 37.21 916,319 +0.37(+1.01%)
May 17, 2011 36.44 36.92 36.33 36.84 1,097,801 +0.32(+0.88%)
May 16, 2011 36.42 36.75 36.34 36.52 816,429 -0.04(-0.11%)
May 13, 2011 36.79 36.86 36.29 36.56 738,482 -0.29(-0.78%)
May 12, 2011 36.76 37.11 36.36 36.84 1,113,197 -0.10(-0.27%)
May 11, 2011 37.35 37.40 36.71 36.94 874,305 -0.36(-0.97%)
May 10, 2011 37.04 37.40 36.72 37.31 1,110,805 +0.44(+1.19%)
May 09, 2011 36.56 36.94 36.30 36.87 1,436,729 +0.36(+0.99%)
May 06, 2011 36.91 37.02 36.28 36.51 2,684,218 +0.01(+0.03%)
May 05, 2011 36.81 36.82 36.31 36.49 1,493,994 -0.67(-1.81%)
May 04, 2011 37.68 37.68 37.04 37.16 1,153,028 -0.53(-1.39%)
May 03, 2011 38.02 38.15 37.42 37.69 1,146,802 -0.33(-0.86%)
May 02, 2011 38.09 38.09 37.98 38.02 1,292,631 -0.32(-0.82%)
Apr 29, 2011 38.11 38.34 38.06 38.33 816,092 +0.18(+0.47%)
Apr 28, 2011 38.02 38.36 37.84 38.15 1,022,161 +0.15(+0.41%)
Apr 27, 2011 38.49 38.49 37.69 38.00 1,050,262 -0.29(-0.77%)
Apr 26, 2011 38.15 38.41 38.15 38.29 911,867 +0.21(+0.56%)
Apr 25, 2011 38.16 38.20 37.97 38.08 652,249 +0.10(+0.27%)
Apr 21, 2011 37.82 38.10 37.66 37.97 824,750 +0.39(+1.03%)
Apr 20, 2011 37.61 37.69 37.48 37.59 814,403 +0.29(+0.77%)
Apr 19, 2011 37.38 37.44 37.19 37.30 693,001 +0.18(+0.48%)
Apr 18, 2011 37.28 37.29 36.59 37.12 2,786,724 -0.15(-0.40%)
Apr 15, 2011 37.19 37.41 37.08 37.27 778,275 -0.05(-0.12%)
Apr 14, 2011 37.11 37.41 36.95 37.32 935,998 +0.12(+0.31%)
Apr 13, 2011 37.37 37.40 37.01 37.20 1,022,903 +0.05(+0.14%)
Apr 12, 2011 37.28 37.29 36.81 37.15 1,323,933 -0.36(-0.95%)
Apr 11, 2011 37.70 37.76 37.42 37.51 1,556,504 -0.22(-0.58%)
Apr 08, 2011 38.00 38.07 37.51 37.73 778,831 -0.03(-0.08%)
Apr 07, 2011 38.11 38.21 37.69 37.75 1,954,981 -0.35(-0.91%)
Apr 06, 2011 38.29 38.31 38.01 38.10 1,789,264 +0.08(+0.21%)
Apr 05, 2011 38.03 38.20 37.89 38.02 1,078,768 +0.02(+0.06%)
Apr 04, 2011 38.19 38.22 37.85 38.00 1,005,449 -0.14(-0.36%)
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.