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 (%)
Mar 30, 2007 22.17 22.24 21.99 22.15 239,553 -0.08(-0.38%)
Mar 29, 2007 22.45 22.47 22.11 22.24 251,312 -0.15(-0.67%)
Mar 28, 2007 22.58 22.66 22.36 22.39 245,295 -0.34(-1.50%)
Mar 27, 2007 22.70 22.77 22.60 22.73 302,723 +0.05(+0.21%)
Mar 26, 2007 22.64 22.73 22.55 22.68 293,425 +0.04(+0.19%)
Mar 23, 2007 22.43 22.68 22.43 22.64 190,876 +0.19(+0.83%)
Mar 22, 2007 22.57 22.66 22.40 22.45 233,263 -0.10(-0.44%)
Mar 21, 2007 22.01 22.61 22.01 22.55 427,148 +0.53(+2.43%)
Mar 20, 2007 21.93 22.04 21.90 22.01 263,891 +0.27(+1.26%)
Mar 19, 2007 21.73 21.79 21.68 21.74 136,731 +0.18(+0.83%)
Mar 16, 2007 21.56 21.79 21.50 21.56 203,729 +0.07(+0.31%)
Mar 15, 2007 21.41 21.63 21.41 21.49 152,318 +0.15(+0.70%)
Mar 14, 2007 21.36 21.56 21.24 21.34 217,129 -0.04(-0.21%)
Mar 13, 2007 21.61 21.66 21.36 21.39 171,461 -0.22(-1.03%)
Mar 12, 2007 21.69 21.72 21.57 21.61 159,155 -0.05(-0.24%)
Mar 09, 2007 21.61 21.70 21.58 21.66 109,111 +0.14(+0.63%)
Mar 08, 2007 21.46 21.57 21.45 21.53 183,766 +0.08(+0.37%)
Mar 07, 2007 21.62 21.62 21.39 21.45 221,504 -0.18(-0.83%)
Mar 06, 2007 21.86 21.88 21.61 21.63 245,842 +0.11(+0.49%)
Mar 05, 2007 21.52 21.58 21.44 21.52 176,930 -0.16(-0.73%)
Mar 02, 2007 21.70 21.82 21.52 21.68 321,318 -0.18(-0.84%)
Mar 01, 2007 21.66 22.04 21.52 21.86 343,742 -0.29(-1.30%)
Feb 28, 2007 22.48 22.54 21.98 22.15 327,061 -0.33(-1.48%)
Feb 27, 2007 22.62 22.75 22.45 22.48 181,305 -0.25(-1.08%)
Feb 26, 2007 22.75 22.80 22.71 22.73 180,441 -0.04(-0.16%)
Feb 23, 2007 22.77 22.88 22.71 22.76 273,736 +0.04(+0.19%)
Feb 22, 2007 22.68 22.79 22.65 22.72 431,523 +0.07(+0.29%)
Feb 21, 2007 22.48 22.69 22.47 22.65 239,826 +0.26(+1.16%)
Feb 20, 2007 22.30 22.43 22.25 22.39 158,334 -0.04(-0.18%)
Feb 16, 2007 22.47 22.48 22.34 22.43 158,061 -0.07(-0.33%)
Feb 15, 2007 22.47 22.57 22.36 22.51 146,575 +0.07(+0.33%)
Feb 14, 2007 22.46 22.51 22.31 22.43 148,588 +0.00(+0.00%)
Feb 13, 2007 22.26 22.45 22.26 22.43 134,817 +0.26(+1.15%)
Feb 12, 2007 22.22 22.29 22.13 22.18 264,164 -0.04(-0.18%)
Feb 09, 2007 22.09 22.25 22.06 22.22 212,206 +0.18(+0.83%)
Feb 08, 2007 21.93 22.05 21.89 22.04 235,998 +0.02(+0.10%)
Feb 07, 2007 22.01 22.04 21.95 22.01 216,035 +0.08(+0.35%)
Feb 06, 2007 21.92 21.96 21.85 21.94 91,883 +0.04(+0.20%)
Feb 05, 2007 21.78 21.91 21.72 21.89 156,694 +0.14(+0.66%)
Feb 02, 2007 21.80 21.92 21.74 21.75 261,156 -0.12(-0.57%)
Feb 01, 2007 21.82 21.97 21.77 21.88 204,276 +0.08(+0.37%)
Jan 31, 2007 21.66 21.84 21.65 21.79 202,088 -0.16(-0.75%)
Jan 30, 2007 21.81 21.96 21.69 21.96 791,127 +0.11(+0.50%)
Jan 29, 2007 22.07 22.07 21.80 21.85 765,968 -0.15(-0.70%)
Jan 26, 2007 21.97 22.08 21.96 22.00 122,237 +0.06(+0.28%)
Jan 25, 2007 22.00 22.04 21.88 21.94 799,331 +0.01(+0.05%)
Jan 24, 2007 21.84 21.99 21.76 21.93 166,265 +0.14(+0.65%)
Jan 23, 2007 21.66 21.90 21.62 21.79 179,117 +0.13(+0.59%)
Jan 22, 2007 21.74 21.79 21.58 21.66 189,509 -0.08(-0.39%)
Jan 19, 2007 21.58 21.78 21.56 21.74 230,528 +0.20(+0.92%)
Jan 18, 2007 21.56 21.64 21.50 21.55 213,027 -0.00(-0.02%)
Jan 17, 2007 21.52 21.56 21.44 21.55 144,661 +0.04(+0.17%)
Jan 16, 2007 21.65 21.71 21.45 21.51 149,310 -0.08(-0.37%)
Jan 12, 2007 21.46 21.66 21.43 21.59 175,836 +0.31(+1.46%)
Jan 11, 2007 21.28 21.36 21.19 21.28 165,171 +0.02(+0.10%)
Jan 10, 2007 21.34 21.34 21.25 21.26 162,436 -0.12(-0.55%)
Jan 09, 2007 21.30 21.42 21.21 21.38 243,655 +0.05(+0.22%)
Jan 08, 2007 21.36 21.45 21.29 21.33 169,273 -0.08(-0.38%)
Jan 05, 2007 21.43 21.44 21.30 21.41 333,897 -0.09(-0.41%)
Jan 04, 2007 21.59 21.61 21.32 21.50 983,371 -0.14(-0.64%)
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.