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, 2018 55.33 55.72 55.33 55.63 424,246 +0.44(+0.80%)
Jun 28, 2018 54.93 55.32 54.87 55.19 366,502 +0.39(+0.71%)
Jun 27, 2018 55.15 55.49 54.75 54.80 403,495 -0.34(-0.61%)
Jun 26, 2018 55.23 55.66 55.05 55.14 418,742 -0.09(-0.16%)
Jun 25, 2018 55.82 55.82 55.06 55.22 351,633 -0.76(-1.36%)
Jun 22, 2018 55.87 56.14 55.75 55.99 319,500 +0.33(+0.60%)
Jun 21, 2018 55.51 55.82 55.51 55.66 341,448 +0.12(+0.22%)
Jun 20, 2018 55.63 55.92 55.51 55.53 316,667 +0.08(+0.14%)
Jun 19, 2018 55.63 55.76 55.27 55.45 419,136 -0.35(-0.62%)
Jun 18, 2018 55.34 55.94 55.33 55.80 285,262 +0.12(+0.22%)
Jun 15, 2018 55.82 55.97 55.68 588,890 -0.29(-0.51%)
Jun 14, 2018 56.54 56.59 55.86 55.97 468,279 -0.44(-0.78%)
Jun 13, 2018 56.40 56.59 56.21 56.41 329,592 +0.19(+0.33%)
Jun 12, 2018 56.44 56.49 56.06 56.22 363,375 -0.14(-0.24%)
Jun 11, 2018 56.69 56.73 56.28 56.35 370,829 -0.48(-0.85%)
Jun 08, 2018 56.67 56.87 56.43 56.84 291,985 +0.29(+0.51%)
Jun 07, 2018 56.49 56.74 56.36 56.55 353,964 +0.22(+0.40%)
Jun 06, 2018 56.58 56.23 56.33 391,008 +0.39(+0.70%)
Jun 05, 2018 56.03 56.03 55.54 55.94 428,620 -0.18(-0.32%)
Jun 04, 2018 55.96 56.28 55.82 56.12 424,239 +0.42(+0.76%)
Jun 01, 2018 55.84 55.94 55.43 55.69 411,125 -0.04(-0.06%)
May 31, 2018 55.99 56.05 55.36 55.73 1,001,324 -0.06(-0.10%)
May 30, 2018 55.50 55.80 55.01 55.79 501,494 +0.67(+1.21%)
May 29, 2018 55.76 55.94 54.94 55.12 672,529 -1.20(-2.12%)
May 25, 2018 56.31 56.31 56.31 0 -0.35(-0.62%)
May 24, 2018 56.97 56.97 56.31 56.66 402,051 -0.41(-0.72%)
May 23, 2018 56.75 57.19 56.39 57.08 510,883 -0.16(-0.28%)
May 22, 2018 56.92 57.62 56.92 57.23 657,362 +0.53(+0.94%)
May 21, 2018 56.78 56.87 56.64 56.70 140,122 +0.24(+0.42%)
May 18, 2018 56.90 56.90 56.32 56.46 242,975 -0.66(-1.15%)
May 17, 2018 56.90 57.14 56.77 57.12 298,914 +0.10(+0.18%)
May 16, 2018 56.56 57.05 56.56 57.02 239,394 +0.42(+0.75%)
May 15, 2018 56.28 56.74 56.20 56.59 502,291 -0.25(-0.44%)
May 14, 2018 56.85 57.15 56.78 56.84 347,611 +0.14(+0.24%)
May 11, 2018 56.69 56.81 56.53 56.71 297,753 +0.07(+0.13%)
May 10, 2018 56.51 56.78 56.28 56.64 412,099 +0.60(+1.07%)
May 09, 2018 55.58 56.17 55.37 56.04 432,038 +0.69(+1.25%)
May 08, 2018 54.96 55.35 54.83 55.35 471,758 +0.32(+0.58%)
May 07, 2018 54.94 55.24 54.86 55.03 253,994 +0.12(+0.22%)
May 04, 2018 54.23 55.07 54.09 54.91 297,827 +0.37(+0.69%)
May 03, 2018 54.68 54.84 54.21 54.53 504,380 -0.17(-0.30%)
May 02, 2018 54.71 54.99 54.58 54.70 367,972 -0.01(-0.01%)
May 01, 2018 54.55 54.82 54.19 54.71 409,974 +0.04(+0.07%)
Apr 30, 2018 54.66 55.06 54.66 54.67 555,913 +0.14(+0.25%)
Apr 27, 2018 54.13 54.64 54.13 54.53 521,337 +0.46(+0.84%)
Apr 26, 2018 53.79 54.31 53.79 54.08 1,286,158 +0.28(+0.53%)
Apr 25, 2018 53.52 53.90 53.26 53.79 575,069 +0.16(+0.29%)
Apr 24, 2018 53.45 53.89 53.43 53.64 618,613 +0.36(+0.68%)
Apr 23, 2018 53.22 53.42 53.15 53.27 483,502 -0.04(-0.07%)
Apr 20, 2018 53.42 53.62 53.25 53.31 972,583 -0.05(-0.09%)
Apr 19, 2018 53.64 53.68 53.22 53.36 425,745 -0.13(-0.24%)
Apr 18, 2018 53.74 53.91 53.49 53.49 349,232 -0.22(-0.41%)
Apr 17, 2018 54.06 54.06 53.67 53.71 469,180 -0.14(-0.25%)
Apr 16, 2018 53.88 53.89 53.52 53.84 389,173 +0.30(+0.56%)
Apr 13, 2018 54.01 54.07 53.43 53.54 486,553 -0.16(-0.30%)
Apr 12, 2018 53.69 53.84 53.46 53.71 469,502 +0.01(+0.03%)
Apr 11, 2018 54.20 54.20 53.67 53.69 542,840 -0.63(-1.15%)
Apr 10, 2018 54.77 54.80 54.27 54.32 506,800 +0.16(+0.29%)
Apr 09, 2018 53.92 54.48 53.57 54.16 563,769 +0.48(+0.90%)
Apr 06, 2018 53.72 54.18 53.40 53.68 692,359 -0.48(-0.88%)
Apr 05, 2018 53.72 54.21 53.52 54.16 609,296 +0.72(+1.34%)
Apr 04, 2018 52.97 53.57 52.48 53.44 728,133 +0.01(+0.01%)
Apr 03, 2018 53.61 53.76 53.00 53.43 667,332 +0.20(+0.37%)
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.