Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Montreal (NY: BMO )

89.32 -0.91 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.137 8.385 8.133 8.324 209,604 +0.12(+1.49%)
Sep 27, 2002 8.248 8.317 8.166 8.202 228,507 -0.06(-0.70%)
Sep 26, 2002 8.101 8.270 8.090 8.259 85,898 +0.21(+2.64%)
Sep 25, 2002 8.022 8.087 7.914 8.047 245,187 +0.17(+2.10%)
Sep 24, 2002 7.698 8.015 7.698 7.882 246,298 +0.01(+0.09%)
Sep 23, 2002 8.087 8.087 7.784 7.874 87,844 -0.27(-3.36%)
Sep 20, 2002 8.169 8.223 8.094 8.148 102,022 -0.02(-0.26%)
Sep 19, 2002 8.306 8.313 8.148 8.169 152,338 -0.18(-2.11%)
Sep 18, 2002 8.346 8.371 8.238 8.346 121,203 -0.05(-0.60%)
Sep 17, 2002 8.511 8.579 8.374 8.396 67,829 -0.09(-1.02%)
Sep 16, 2002 8.428 8.515 8.371 8.482 71,443 +0.03(+0.38%)
Sep 13, 2002 8.497 8.529 8.450 8.450 93,404 -0.07(-0.84%)
Sep 12, 2002 8.561 8.590 8.508 8.522 119,813 -0.08(-0.88%)
Sep 11, 2002 8.633 8.641 8.576 8.597 91,736 +0.04(+0.46%)
Sep 10, 2002 8.648 8.687 8.508 8.558 128,987 -0.10(-1.16%)
Sep 09, 2002 8.608 8.680 8.547 8.659 135,659 +0.01(+0.08%)
Sep 06, 2002 8.615 8.659 8.543 8.651 196,538 +0.09(+1.05%)
Sep 05, 2002 8.450 8.576 8.421 8.561 195,982 +0.08(+0.93%)
Sep 04, 2002 8.533 8.543 8.410 8.482 108,138 -0.05(-0.59%)
Sep 03, 2002 8.579 8.612 8.468 8.533 658,001 -0.03(-0.34%)
Aug 30, 2002 8.583 8.669 8.561 8.561 95,350 -0.00(-0.04%)
Aug 29, 2002 8.418 8.597 8.396 8.565 112,863 +0.05(+0.59%)
Aug 28, 2002 8.364 8.525 8.360 8.515 85,064 +0.07(+0.81%)
Aug 27, 2002 8.626 8.626 8.410 8.446 106,748 -0.21(-2.41%)
Aug 26, 2002 8.454 8.655 8.436 8.655 122,315 +0.21(+2.51%)
Aug 23, 2002 8.543 8.543 8.432 8.443 36,694 -0.12(-1.35%)
Aug 22, 2002 8.511 8.623 8.504 8.558 123,149 +0.04(+0.51%)
Aug 21, 2002 8.536 8.666 8.511 8.515 101,188 +0.04(+0.51%)
Aug 20, 2002 8.410 8.540 8.410 8.472 85,064 +0.12(+1.38%)
Aug 16, 2002 8.328 8.382 8.306 8.356 277,989 +0.06(+0.69%)
Aug 15, 2002 8.364 8.418 8.266 8.299 122,871 -0.03(-0.30%)
Aug 14, 2002 8.302 8.324 8.195 8.324 111,473 +0.00(+0.04%)
Aug 13, 2002 8.252 8.400 8.252 8.320 202,654 +0.02(+0.22%)
Aug 12, 2002 8.382 8.396 8.266 8.302 177,357 +0.07(+0.87%)
Aug 07, 2002 8.248 8.266 8.094 8.231 194,314 +0.03(+0.35%)
Aug 06, 2002 7.932 8.202 7.896 8.202 119,535 +0.34(+4.35%)
Aug 05, 2002 7.975 8.069 7.770 7.860 153,450 -0.12(-1.44%)
Aug 02, 2002 7.871 7.986 7.842 7.975 90,068 +0.08(+1.00%)
Aug 01, 2002 7.871 8.022 7.734 7.896 163,180 -0.10(-1.26%)
Jul 31, 2002 7.878 7.997 7.774 7.997 92,014 +0.12(+1.51%)
Jul 30, 2002 7.824 7.957 7.781 7.878 66,161 +0.02(+0.27%)
Jul 29, 2002 7.777 7.896 7.716 7.856 146,222 +0.24(+3.21%)
Jul 26, 2002 7.529 7.612 7.457 7.612 199,874 +0.08(+1.10%)
Jul 25, 2002 7.641 7.842 7.371 7.529 136,493 -0.13(-1.69%)
Jul 24, 2002 7.051 7.659 7.015 7.659 236,569 +0.41(+5.61%)
Jul 23, 2002 7.518 7.655 7.252 7.252 192,368 -0.23(-3.08%)
Jul 22, 2002 7.673 7.741 7.468 7.482 306,344 -0.38(-4.85%)
Jul 19, 2002 8.058 8.079 7.799 7.864 141,774 -0.24(-2.97%)
Jul 17, 2002 8.166 8.166 8.022 8.105 86,454 +0.03(+0.36%)
Jul 12, 2002 8.274 8.274 8.061 8.076 70,053 -0.22(-2.69%)
Jul 11, 2002 8.162 8.317 8.130 8.299 141,218 +0.04(+0.44%)
Jul 10, 2002 8.418 8.443 8.220 8.263 98,686 -0.18(-2.17%)
Jul 09, 2002 8.403 8.454 8.364 8.446 61,713 +0.06(+0.73%)
Jul 08, 2002 8.428 8.428 8.385 8.385 81,729 -0.02(-0.21%)
Jul 05, 2002 8.277 8.407 8.259 8.403 73,945 +0.11(+1.34%)
Jul 04, 2002 8.299 8.328 8.148 8.292 194,036 +0.00(+0.00%)
Jul 03, 2002 8.299 8.328 8.148 8.292 194,036 -0.05(-0.65%)
Jul 02, 2002 8.364 8.371 8.097 8.346 832,301 -0.15(-1.82%)
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.