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 30, 2006 19.89 19.89 19.64 19.72 153,412 -0.01(-0.07%)
Jun 29, 2006 19.53 19.75 19.47 19.73 942,898 +0.38(+1.95%)
Jun 28, 2006 19.26 19.37 19.18 19.36 139,739 +0.09(+0.47%)
Jun 27, 2006 19.35 19.40 19.25 19.26 898,051 -0.09(-0.45%)
Jun 26, 2006 19.24 19.38 19.21 19.35 944,539 +0.17(+0.88%)
Jun 23, 2006 19.22 19.30 19.08 19.18 994,583 -0.11(-0.55%)
Jun 22, 2006 19.32 19.51 19.28 19.29 124,972 -0.21(-1.09%)
Jun 21, 2006 19.36 19.60 19.36 19.50 109,385 +0.16(+0.81%)
Jun 20, 2006 19.50 19.54 19.30 19.34 82,859 -0.04(-0.19%)
Jun 19, 2006 19.44 19.53 19.25 19.38 121,417 -0.09(-0.47%)
Jun 16, 2006 19.64 19.71 19.46 19.47 107,744 -0.33(-1.64%)
Jun 15, 2006 19.92 19.95 19.71 19.80 141,653 -0.02(-0.09%)
Jun 14, 2006 19.77 19.91 19.62 19.82 145,482 +0.20(+1.04%)
Jun 13, 2006 20.15 20.29 19.59 19.61 206,737 -0.86(-4.21%)
Jun 12, 2006 20.48 20.50 20.35 20.47 88,601 +0.14(+0.70%)
Jun 09, 2006 20.38 20.49 20.25 20.33 59,888 +0.18(+0.87%)
Jun 08, 2006 20.05 20.19 19.87 20.16 182,399 -0.05(-0.27%)
Jun 07, 2006 20.36 20.51 20.17 20.21 94,618 -0.15(-0.72%)
Jun 06, 2006 20.31 20.37 20.07 20.36 162,436 -0.09(-0.45%)
Jun 05, 2006 20.69 20.69 20.45 20.45 84,226 -0.29(-1.41%)
Jun 02, 2006 20.90 20.91 20.73 20.74 109,385 +0.03(+0.16%)
Jun 01, 2006 20.50 20.76 20.45 20.71 85,867 -0.01(-0.05%)
May 31, 2006 20.80 20.83 20.59 20.72 181,852 -0.00(-0.02%)
May 30, 2006 20.59 20.77 20.49 20.72 111,572 +0.14(+0.66%)
May 26, 2006 20.37 20.59 20.37 20.59 686,664 +0.19(+0.91%)
May 25, 2006 20.34 20.40 20.17 20.40 912,271 +0.26(+1.29%)
May 24, 2006 20.21 20.34 19.76 20.14 140,012 +0.03(+0.15%)
May 23, 2006 19.96 20.21 19.82 20.11 74,108 +0.19(+0.94%)
May 22, 2006 20.06 20.06 19.75 19.93 66,177 -0.22(-1.11%)
May 19, 2006 19.78 20.27 19.77 20.15 108,838 +0.17(+0.86%)
May 18, 2006 20.31 20.31 19.91 19.98 687,484 -0.37(-1.80%)
May 17, 2006 20.65 20.65 20.29 20.34 118,409 -0.31(-1.52%)
May 16, 2006 20.49 20.70 20.45 20.66 120,596 +0.26(+1.29%)
May 15, 2006 20.42 20.55 20.24 20.39 152,318 -0.05(-0.23%)
May 12, 2006 20.20 20.51 20.02 20.44 727,410 +0.16(+0.81%)
May 11, 2006 20.64 20.64 20.23 20.28 167,632 -0.44(-2.12%)
May 10, 2006 20.68 20.77 20.61 20.72 59,341 +0.05(+0.23%)
May 09, 2006 20.59 20.75 20.56 20.67 82,859 +0.17(+0.84%)
May 08, 2006 20.75 20.80 20.46 20.50 107,470 -0.26(-1.23%)
May 05, 2006 20.51 20.76 20.49 20.75 211,113 +0.33(+1.61%)
May 04, 2006 20.66 20.71 20.42 20.42 124,425 -0.27(-1.29%)
May 03, 2006 20.94 20.98 20.66 20.69 61,529 -0.42(-1.99%)
May 02, 2006 21.06 21.21 20.99 21.11 82,038 +0.05(+0.24%)
May 01, 2006 21.26 21.29 21.06 21.06 51,137 -0.15(-0.71%)
Apr 28, 2006 21.24 21.29 21.12 21.21 165,718 -0.02(-0.09%)
Apr 27, 2006 20.99 21.24 20.94 21.23 91,336 +0.22(+1.04%)
Apr 26, 2006 20.75 21.05 20.75 21.01 81,218 +0.35(+1.68%)
Apr 25, 2006 20.53 20.69 20.53 20.66 64,537 +0.16(+0.80%)
Apr 24, 2006 20.50 20.55 20.42 20.50 145,755 -0.01(-0.04%)
Apr 21, 2006 20.49 20.54 20.33 20.50 77,663 +0.08(+0.41%)
Apr 20, 2006 20.65 20.65 20.38 20.42 72,741 -0.25(-1.19%)
Apr 19, 2006 20.60 20.85 20.60 20.66 60,435 -0.07(-0.35%)
Apr 18, 2006 20.53 20.74 20.42 20.74 45,668 +0.20(+1.00%)
Apr 17, 2006 20.61 20.62 20.50 20.53 33,088 +0.06(+0.30%)
Apr 13, 2006 20.48 20.54 20.39 20.47 71,373 -0.01(-0.04%)
Apr 12, 2006 20.66 20.67 20.43 20.48 92,977 -0.25(-1.22%)
Apr 11, 2006 20.88 20.92 20.72 20.73 78,483 -0.13(-0.63%)
Apr 10, 2006 21.03 21.05 20.79 20.86 60,161 -0.11(-0.51%)
Apr 07, 2006 21.09 21.13 20.94 20.97 49,770 -0.05(-0.23%)
Apr 06, 2006 20.70 21.04 20.70 21.02 214,121 +0.31(+1.50%)
Apr 05, 2006 20.70 20.79 20.62 20.70 337,999 -0.08(-0.40%)
Apr 04, 2006 20.67 20.83 20.64 20.79 41,566 +0.05(+0.23%)
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.