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 (%)
Jul 31, 2023 87.74 88.86 87.68 88.34 497,629 +0.88(+1.01%)
Jul 28, 2023 88.04 88.30 87.37 87.46 333,570 +0.12(+0.14%)
Jul 27, 2023 88.51 88.66 87.13 87.33 3,058,067 -0.44(-0.51%)
Jul 26, 2023 87.45 88.28 87.13 87.78 2,110,177 -0.06(-0.06%)
Jul 25, 2023 88.10 88.44 87.71 87.83 2,089,069 -0.24(-0.28%)
Jul 24, 2023 87.79 88.74 87.61 88.08 928,828 +0.39(+0.44%)
Jul 21, 2023 88.26 88.26 87.61 87.69 362,492 -0.48(-0.54%)
Jul 20, 2023 88.45 88.53 87.50 88.17 315,360 +0.12(+0.14%)
Jul 19, 2023 87.84 88.24 87.44 88.05 412,389 +0.59(+0.68%)
Jul 18, 2023 86.64 87.57 86.24 87.46 881,043 +0.83(+0.95%)
Jul 17, 2023 86.21 87.07 86.20 86.63 331,378 +0.42(+0.49%)
Jul 14, 2023 87.22 87.33 86.16 86.21 362,645 -0.71(-0.82%)
Jul 13, 2023 86.14 87.19 86.10 86.92 459,843 +1.23(+1.44%)
Jul 12, 2023 86.00 86.22 85.64 85.69 356,524 +0.66(+0.77%)
Jul 11, 2023 84.86 85.12 84.26 85.03 288,320 +0.59(+0.70%)
Jul 10, 2023 84.08 84.73 84.02 84.44 306,522 +0.18(+0.21%)
Jul 07, 2023 83.40 84.73 83.32 84.26 538,591 +0.83(+0.99%)
Jul 06, 2023 84.21 84.57 83.37 83.44 660,596 -1.76(-2.06%)
Jul 05, 2023 84.75 85.35 84.51 85.19 738,748 -0.52(-0.60%)
Jul 03, 2023 85.29 86.33 85.10 85.71 234,850 +0.87(+1.03%)
Jun 30, 2023 84.58 85.20 84.39 84.84 510,982 +0.67(+0.79%)
Jun 29, 2023 83.78 84.26 83.73 84.17 496,132 +0.44(+0.53%)
Jun 28, 2023 84.21 84.23 83.25 83.73 383,810 -0.96(-1.13%)
Jun 27, 2023 84.00 84.77 83.73 84.69 492,772 +0.86(+1.03%)
Jun 26, 2023 82.58 84.09 82.48 83.82 397,306 +1.44(+1.74%)
Jun 23, 2023 83.11 83.11 82.29 82.39 348,947 -1.41(-1.68%)
Jun 22, 2023 83.44 83.88 82.98 83.79 611,143 -0.06(-0.07%)
Jun 21, 2023 83.56 84.22 83.18 83.85 420,260 +0.05(+0.06%)
Jun 20, 2023 84.08 84.08 83.30 83.80 632,313 -0.94(-1.11%)
Jun 16, 2023 84.35 84.99 84.26 84.74 521,424 +0.46(+0.55%)
Jun 15, 2023 83.13 84.51 83.13 84.28 421,716 +0.97(+1.16%)
Jun 14, 2023 83.81 84.33 82.75 83.32 361,274 -0.14(-0.17%)
Jun 13, 2023 82.25 83.59 82.06 83.46 401,842 +1.63(+2.00%)
Jun 12, 2023 81.64 82.24 81.27 81.82 272,718 -0.07(-0.08%)
Jun 09, 2023 82.39 82.82 81.77 81.89 377,145 -0.58(-0.71%)
Jun 08, 2023 82.70 83.05 81.96 82.47 363,241 -0.10(-0.13%)
Jun 07, 2023 82.54 83.37 82.06 82.57 528,313 +0.08(+0.10%)
Jun 06, 2023 80.49 82.53 80.35 82.49 694,725 +1.84(+2.28%)
Jun 05, 2023 81.43 81.74 80.61 80.65 564,028 -0.98(-1.20%)
Jun 02, 2023 80.23 81.71 80.08 81.62 426,110 +2.31(+2.91%)
Jun 01, 2023 78.67 79.88 77.91 79.31 607,418 +0.96(+1.22%)
May 31, 2023 78.41 78.69 77.54 78.36 552,391 -0.44(-0.56%)
May 30, 2023 79.44 79.82 78.46 78.80 471,037 -0.39(-0.50%)
May 26, 2023 78.02 79.22 78.02 79.19 600,995 +1.32(+1.70%)
May 25, 2023 77.95 78.57 77.07 77.87 1,090,878 -0.05(-0.06%)
May 24, 2023 79.76 80.01 77.89 77.91 1,797,862 -3.76(-4.60%)
May 23, 2023 81.86 82.50 81.62 81.67 792,102 -0.69(-0.83%)
May 22, 2023 82.32 82.57 81.68 82.36 244,592 +0.29(+0.35%)
May 19, 2023 83.38 83.63 81.63 82.07 504,782 -0.86(-1.04%)
May 18, 2023 83.24 83.24 81.94 82.93 626,090 -0.68(-0.81%)
May 17, 2023 83.12 83.65 82.63 83.61 769,727 +1.21(+1.47%)
May 16, 2023 83.48 84.00 82.24 82.39 605,409 -1.28(-1.53%)
May 15, 2023 82.79 83.87 82.72 83.67 476,734 +1.23(+1.49%)
May 12, 2023 82.55 83.06 81.61 82.44 615,248 +0.23(+0.29%)
May 11, 2023 81.97 82.32 81.35 82.21 382,551 -0.52(-0.62%)
May 10, 2023 83.29 83.33 81.79 82.72 428,507 +0.16(+0.19%)
May 09, 2023 81.99 82.69 81.42 82.56 912,199 -0.32(-0.39%)
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%)
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.