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 (%)
Feb 28, 2023 88.99 89.08 87.40 87.97 742,381 -1.51(-1.69%)
Feb 27, 2023 90.01 90.47 89.37 89.48 379,917 +0.10(+0.11%)
Feb 24, 2023 88.19 89.39 87.80 89.38 477,549 +0.00(+0.00%)
Feb 23, 2023 90.54 90.68 89.01 89.38 526,726 -0.52(-0.58%)
Feb 22, 2023 90.51 90.79 89.39 89.90 467,682 -0.84(-0.93%)
Feb 21, 2023 92.53 92.57 90.56 90.74 518,777 -2.38(-2.55%)
Feb 17, 2023 92.83 93.33 92.52 93.12 382,215 -0.07(-0.08%)
Feb 16, 2023 92.87 93.85 92.76 93.20 281,998 -0.40(-0.43%)
Feb 15, 2023 92.93 93.64 92.93 93.59 254,363 -0.51(-0.54%)
Feb 14, 2023 94.17 94.62 93.20 94.11 316,216 -0.13(-0.14%)
Feb 13, 2023 94.13 94.69 93.82 94.24 269,252 +0.07(+0.08%)
Feb 10, 2023 93.88 94.29 93.58 94.16 285,136 +0.48(+0.52%)
Feb 09, 2023 95.28 95.42 93.47 93.68 352,612 -0.63(-0.67%)
Feb 08, 2023 94.32 95.06 94.07 94.31 380,376 -0.36(-0.38%)
Feb 07, 2023 93.32 95.14 93.07 94.67 529,187 +1.15(+1.23%)
Feb 06, 2023 92.69 93.54 92.23 93.52 297,180 +0.09(+0.10%)
Feb 03, 2023 92.40 93.90 92.33 93.43 414,007 +0.30(+0.32%)
Feb 02, 2023 93.79 94.01 93.08 93.13 511,042 -0.33(-0.36%)
Feb 01, 2023 93.58 93.85 92.16 93.46 622,502 +0.04(+0.04%)
Jan 31, 2023 92.21 93.50 91.01 93.43 706,899 +1.51(+1.65%)
Jan 30, 2023 92.59 92.82 91.85 91.91 382,795 -1.15(-1.24%)
Jan 27, 2023 93.23 93.32 92.62 93.07 1,868,286 -0.15(-0.17%)
Jan 26, 2023 92.04 93.26 91.71 93.22 2,340,896 +1.65(+1.81%)
Jan 25, 2023 91.17 91.75 90.75 91.57 528,164 +0.06(+0.07%)
Jan 24, 2023 91.34 91.89 90.93 91.50 360,693 +0.01(+0.01%)
Jan 23, 2023 90.82 91.80 90.45 91.49 475,563 +0.70(+0.77%)
Jan 20, 2023 89.62 90.89 88.94 90.80 354,528 +1.18(+1.32%)
Jan 19, 2023 89.00 89.70 88.35 89.61 515,650 +0.27(+0.30%)
Jan 18, 2023 90.57 91.38 89.34 89.34 613,009 -1.21(-1.34%)
Jan 17, 2023 90.35 90.68 89.90 90.56 603,716 +0.59(+0.65%)
Jan 13, 2023 88.46 90.08 88.25 89.97 573,072 +0.63(+0.71%)
Jan 12, 2023 89.02 89.62 88.07 89.34 771,528 +1.13(+1.28%)
Jan 11, 2023 87.73 88.45 87.73 88.21 787,565 +0.86(+0.99%)
Jan 10, 2023 87.65 87.86 87.03 87.34 381,100 -0.28(-0.33%)
Jan 09, 2023 87.73 88.44 87.43 87.63 509,067 +0.25(+0.28%)
Jan 06, 2023 85.88 87.53 85.34 87.38 552,243 +2.15(+2.52%)
Jan 05, 2023 85.42 85.42 84.42 85.23 447,629 -0.77(-0.90%)
Jan 04, 2023 84.79 86.59 84.62 86.00 664,367 +2.38(+2.84%)
Jan 03, 2023 83.36 84.07 83.08 83.62 623,650 +0.40(+0.49%)
Dec 30, 2022 83.53 83.85 82.76 83.22 327,472 -0.54(-0.65%)
Dec 29, 2022 82.75 83.84 82.75 83.76 521,411 +1.43(+1.74%)
Dec 28, 2022 83.37 83.83 82.15 82.33 676,129 -1.01(-1.21%)
Dec 27, 2022 82.95 83.43 82.72 83.34 240,751 +0.39(+0.48%)
Dec 23, 2022 82.23 82.96 82.04 82.94 396,080 +0.74(+0.91%)
Dec 22, 2022 82.56 82.71 81.27 82.20 523,074 -0.95(-1.14%)
Dec 21, 2022 82.76 83.76 82.76 83.14 839,388 +1.04(+1.26%)
Dec 20, 2022 81.23 82.51 81.11 82.11 585,597 +1.33(+1.65%)
Dec 19, 2022 81.44 81.94 80.33 80.77 742,210 -0.09(-0.11%)
Dec 16, 2022 80.40 81.41 80.40 80.87 753,808 -0.28(-0.35%)
Dec 15, 2022 81.71 82.32 80.67 81.15 854,456 -1.69(-2.04%)
Dec 14, 2022 83.08 84.03 82.40 82.84 707,459 -0.43(-0.52%)
Dec 13, 2022 82.74 85.02 82.70 83.27 1,344,803 -1.07(-1.26%)
Dec 12, 2022 84.28 84.44 83.18 84.34 648,443 -0.56(-0.66%)
Dec 09, 2022 84.50 85.39 84.27 84.90 453,044 -0.12(-0.14%)
Dec 08, 2022 87.00 87.31 84.56 85.02 948,480 -1.47(-1.70%)
Dec 07, 2022 86.50 87.99 86.38 86.49 491,180 -0.36(-0.41%)
Dec 06, 2022 89.35 89.69 86.32 86.85 738,872 -3.02(-3.36%)
Dec 05, 2022 91.49 91.97 89.32 89.87 753,869 -1.84(-2.00%)
Dec 02, 2022 90.20 91.96 89.90 91.71 951,325 +0.75(+0.83%)
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.