Skip to main content

Bank of Montreal (NY: BMO )

86.87 -0.84 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.80 20.10 19.67 20.10 44,816 +0.27(+1.34%)
Jun 29, 2004 19.99 20.04 19.70 19.83 106,363 -0.28(-1.40%)
Jun 28, 2004 19.89 20.11 19.89 20.11 37,247 +0.36(+1.83%)
Jun 25, 2004 20.04 20.04 19.75 19.75 25,096 -0.29(-1.43%)
Jun 24, 2004 20.05 20.22 20.02 20.04 134,448 +0.06(+0.28%)
Jun 23, 2004 19.96 20.00 19.81 19.98 30,873 +0.26(+1.30%)
Jun 22, 2004 19.49 19.85 19.49 19.73 96,802 +0.29(+1.50%)
Jun 21, 2004 19.40 19.55 19.39 19.43 90,229 -0.05(-0.23%)
Jun 18, 2004 19.57 19.82 19.42 19.48 44,019 -0.06(-0.31%)
Jun 17, 2004 19.65 19.65 19.50 19.54 24,698 -0.11(-0.54%)
Jun 16, 2004 19.60 19.70 19.55 19.65 49,994 -0.09(-0.46%)
Jun 15, 2004 19.42 19.76 19.42 19.74 41,828 +0.31(+1.60%)
Jun 14, 2004 19.52 19.55 19.36 19.42 31,072 -0.22(-1.12%)
Jun 10, 2004 19.66 19.77 19.61 19.65 23,901 -0.07(-0.36%)
Jun 09, 2004 20.01 20.01 19.66 19.72 41,429 -0.33(-1.63%)
Jun 08, 2004 19.98 20.07 19.94 20.04 48,600 +0.01(+0.07%)
Jun 07, 2004 19.86 20.06 19.86 20.03 57,762 +0.29(+1.48%)
Jun 04, 2004 19.91 19.91 19.74 19.74 48,002 +0.11(+0.56%)
Jun 03, 2004 19.61 19.75 19.57 19.63 45,612 +0.02(+0.08%)
Jun 02, 2004 19.80 19.80 19.54 19.61 53,978 -0.02(-0.08%)
Jun 01, 2004 19.65 19.66 19.47 19.63 78,477 +0.04(+0.18%)
May 28, 2004 19.40 19.70 19.38 19.59 141,817 +0.14(+0.70%)
May 27, 2004 19.43 19.45 19.25 19.45 83,656 +0.32(+1.68%)
May 26, 2004 19.41 19.56 19.08 19.13 124,289 +0.07(+0.37%)
May 25, 2004 18.63 19.08 18.63 19.06 87,640 +0.41(+2.21%)
May 24, 2004 18.68 18.68 18.53 18.65 36,450 +0.10(+0.51%)
May 21, 2004 18.47 18.62 18.42 18.56 60,750 +0.17(+0.90%)
May 20, 2004 18.32 18.45 18.27 18.39 94,014 +0.12(+0.66%)
May 19, 2004 18.60 18.79 18.25 18.27 120,106 +0.07(+0.36%)
May 18, 2004 18.03 18.22 18.03 18.20 77,282 +0.24(+1.34%)
May 17, 2004 18.17 18.22 17.91 17.96 118,712 -0.15(-0.80%)
May 14, 2004 18.12 18.22 18.11 18.11 72,701 -0.10(-0.55%)
May 13, 2004 18.44 18.49 18.17 18.21 152,374 -0.22(-1.17%)
May 12, 2004 18.48 18.48 18.13 18.43 139,427 -0.09(-0.46%)
May 11, 2004 18.57 18.57 18.44 18.51 83,457 +0.06(+0.33%)
May 10, 2004 18.60 18.60 18.36 18.45 206,352 -0.24(-1.29%)
May 07, 2004 19.01 19.02 18.69 18.69 84,453 -0.47(-2.46%)
May 06, 2004 19.26 19.32 19.00 19.16 86,644 -0.06(-0.31%)
May 05, 2004 19.26 19.33 19.21 19.22 51,986 -0.18(-0.91%)
May 04, 2004 19.17 19.41 19.17 19.40 46,011 +0.40(+2.09%)
May 03, 2004 19.02 19.17 18.98 19.00 60,352 +0.07(+0.34%)
Apr 30, 2004 19.01 19.05 18.78 18.94 56,567 +0.00(+0.00%)
Apr 29, 2004 18.85 19.09 18.81 18.94 72,900 +0.07(+0.35%)
Apr 28, 2004 18.84 19.02 18.74 18.87 131,858 -0.31(-1.60%)
Apr 27, 2004 19.35 19.35 19.14 19.18 48,002 -0.18(-0.91%)
Apr 26, 2004 19.29 19.44 19.26 19.35 51,189 +0.14(+0.73%)
Apr 23, 2004 19.39 19.39 19.17 19.21 55,173 -0.27(-1.37%)
Apr 22, 2004 19.44 19.61 19.42 19.48 51,588 +0.04(+0.21%)
Apr 21, 2004 19.43 19.59 19.32 19.44 89,233 +0.06(+0.28%)
Apr 20, 2004 19.77 19.78 19.37 19.38 80,071 -0.48(-2.43%)
Apr 19, 2004 19.86 19.94 19.78 19.87 35,454 +0.01(+0.05%)
Apr 16, 2004 19.87 19.98 19.76 19.86 56,966 -0.02(-0.08%)
Apr 15, 2004 20.06 20.06 19.70 19.87 83,855 -0.18(-0.90%)
Apr 14, 2004 20.34 20.34 19.84 20.05 136,838 -0.49(-2.39%)
Apr 13, 2004 20.91 20.99 20.51 20.54 82,063 -0.41(-1.96%)
Apr 12, 2004 20.94 20.98 20.87 20.96 62,344 -0.03(-0.12%)
Apr 08, 2004 21.19 21.20 20.96 20.98 67,721 -0.31(-1.44%)
Apr 07, 2004 21.41 21.45 21.21 21.29 39,238 -0.22(-1.03%)
Apr 06, 2004 21.41 21.58 21.38 21.51 59,953 +0.02(+0.07%)
Apr 05, 2004 21.18 21.60 21.17 21.49 93,615 +0.31(+1.47%)
Apr 02, 2004 21.08 21.27 21.05 21.18 164,922 +0.12(+0.55%)
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.