Skip to main content

Bank of Montreal (NY: BMO )

86.87 -0.84 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 83.32 83.84 82.56 82.88 780,573 +0.24(+0.30%)
May 05, 2023 80.89 82.81 80.76 82.64 963,304 +3.26(+4.11%)
May 04, 2023 81.16 81.16 79.16 79.38 1,392,584 -2.10(-2.58%)
May 03, 2023 81.44 82.71 81.06 81.48 1,350,492 -0.08(-0.10%)
May 02, 2023 84.06 84.26 81.03 81.57 1,389,847 -2.84(-3.36%)
May 01, 2023 84.87 85.40 84.34 84.40 749,200 -0.32(-0.38%)
Apr 28, 2023 83.62 84.73 83.49 84.72 509,751 +0.59(+0.70%)
Apr 27, 2023 82.91 84.19 82.72 84.13 1,088,218 +1.43(+1.73%)
Apr 26, 2023 82.09 83.34 82.01 82.71 759,741 +0.53(+0.64%)
Apr 25, 2023 83.88 83.95 82.11 82.18 857,911 -2.38(-2.81%)
Apr 24, 2023 84.63 84.91 84.36 84.55 363,740 -0.16(-0.19%)
Apr 21, 2023 85.56 85.56 84.22 84.71 411,324 -0.67(-0.78%)
Apr 20, 2023 84.94 85.74 84.94 85.38 373,033 -0.09(-0.11%)
Apr 19, 2023 85.21 85.74 84.96 85.47 413,908 -0.15(-0.17%)
Apr 18, 2023 85.40 85.87 85.15 85.62 412,795 +0.41(+0.48%)
Apr 17, 2023 84.32 85.21 84.07 85.21 561,486 +0.77(+0.91%)
Apr 14, 2023 85.08 85.30 84.32 84.44 362,154 +0.04(+0.04%)
Apr 13, 2023 83.88 84.47 83.62 84.40 475,403 +0.82(+0.98%)
Apr 12, 2023 83.53 84.18 83.27 83.59 394,118 +0.57(+0.68%)
Apr 11, 2023 83.10 83.49 82.91 83.02 601,781 +0.16(+0.19%)
Apr 10, 2023 81.69 82.87 81.57 82.86 364,671 +0.58(+0.71%)
Apr 06, 2023 82.16 82.39 81.61 82.28 444,904 -0.13(-0.16%)
Apr 05, 2023 82.45 82.49 81.68 82.41 841,155 -0.47(-0.57%)
Apr 04, 2023 84.43 84.73 81.86 82.88 590,616 -1.19(-1.41%)
Apr 03, 2023 83.50 84.12 83.16 84.07 502,037 +1.35(+1.63%)
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%)
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.