Skip to main content

Bank of Montreal (NY: BMO )

87.77 +0.06 (+0.07%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.02 32.35 31.80 32.31 204,958 +0.40(+1.24%)
Jun 28, 2007 31.84 32.09 31.75 31.91 231,250 +0.36(+1.13%)
Jun 27, 2007 31.72 31.72 31.35 31.55 170,699 -0.21(-0.65%)
Jun 26, 2007 31.89 32.09 31.74 31.76 207,547 -0.03(-0.08%)
Jun 25, 2007 31.80 32.01 31.74 31.79 129,866 -0.06(-0.19%)
Jun 22, 2007 31.82 31.87 31.67 31.85 164,524 +0.07(+0.22%)
Jun 21, 2007 31.89 31.92 31.63 31.77 133,252 -0.29(-0.89%)
Jun 20, 2007 32.15 32.37 31.98 32.06 203,564 -0.20(-0.62%)
Jun 19, 2007 32.20 32.31 32.15 32.26 188,426 +0.09(+0.27%)
Jun 18, 2007 32.24 32.27 32.12 32.18 340,004 -0.17(-0.53%)
Jun 15, 2007 32.47 32.47 32.27 32.35 90,428 +0.03(+0.08%)
Jun 14, 2007 32.43 32.58 32.18 32.32 155,959 -0.22(-0.66%)
Jun 13, 2007 32.29 32.56 32.08 32.54 198,584 +0.24(+0.75%)
Jun 12, 2007 32.68 32.68 32.27 32.30 227,267 -0.60(-1.83%)
Jun 11, 2007 32.81 33.08 32.73 32.90 134,647 -0.04(-0.12%)
Jun 08, 2007 32.42 32.98 32.39 32.94 122,696 +0.52(+1.59%)
Jun 07, 2007 33.10 33.14 32.38 32.42 299,769 -0.73(-2.21%)
Jun 06, 2007 33.53 33.54 33.00 33.16 127,875 -0.28(-0.83%)
Jun 05, 2007 33.31 33.54 33.26 33.43 135,643 +0.02(+0.06%)
Jun 04, 2007 33.48 33.49 33.25 33.41 244,595 -0.15(-0.45%)
Jun 01, 2007 33.46 33.56 33.28 33.56 172,292 +0.07(+0.21%)
May 31, 2007 33.45 33.55 33.21 33.49 192,011 +0.15(+0.45%)
May 30, 2007 32.94 33.34 32.76 33.34 172,491 +0.31(+0.94%)
May 29, 2007 33.27 33.48 33.02 33.03 295,785 -0.13(-0.39%)
May 25, 2007 32.72 33.20 32.66 33.16 273,676 +0.80(+2.47%)
May 24, 2007 32.81 32.83 32.26 32.36 247,583 -0.22(-0.68%)
May 23, 2007 32.13 32.64 32.07 32.58 329,646 +0.73(+2.30%)
May 22, 2007 31.90 31.90 31.69 31.85 142,016 +0.05(+0.16%)
May 21, 2007 31.90 31.99 31.73 31.80 95,009 -0.03(-0.09%)
May 18, 2007 31.68 31.87 31.65 31.83 212,925 +0.16(+0.49%)
May 17, 2007 31.29 31.68 31.25 31.67 236,827 -0.02(-0.05%)
May 16, 2007 31.69 31.93 31.64 31.69 167,313 -0.06(-0.19%)
May 15, 2007 31.58 31.91 31.58 31.75 201,771 +0.40(+1.28%)
May 14, 2007 31.16 31.46 31.16 31.35 212,328 +0.36(+1.17%)
May 11, 2007 30.62 31.02 30.59 30.99 94,810 +0.19(+0.60%)
May 10, 2007 30.81 30.83 30.63 30.80 160,939 -0.07(-0.21%)
May 09, 2007 30.77 30.89 30.63 30.87 249,177 -0.11(-0.36%)
May 08, 2007 31.10 31.11 30.93 30.98 151,776 -0.19(-0.61%)
May 07, 2007 31.31 31.32 31.09 31.17 157,286 +0.06(+0.18%)
May 04, 2007 31.02 31.32 30.92 31.11 144,805 +0.11(+0.36%)
May 03, 2007 31.01 31.09 30.91 31.00 164,723 +0.01(+0.03%)
May 02, 2007 31.01 31.05 30.81 30.99 172,093 -0.34(-1.07%)
May 01, 2007 31.60 31.60 30.89 31.33 296,184 -0.14(-0.45%)
Apr 30, 2007 31.64 31.68 31.44 31.47 366,495 -0.01(-0.03%)
Apr 27, 2007 31.24 31.65 31.18 31.48 350,560 -0.42(-1.31%)
Apr 26, 2007 32.10 32.27 31.90 31.90 117,915 -0.44(-1.37%)
Apr 25, 2007 32.11 32.38 31.91 32.34 146,000 +0.42(+1.31%)
Apr 24, 2007 32.05 32.21 31.90 31.92 137,834 -0.22(-0.67%)
Apr 23, 2007 32.14 32.24 32.08 32.14 164,922 -0.05(-0.16%)
Apr 20, 2007 32.40 32.46 32.15 32.19 136,041 +0.08(+0.23%)
Apr 19, 2007 32.21 32.31 32.10 32.11 152,573 -0.26(-0.79%)
Apr 18, 2007 31.96 32.38 31.93 32.37 221,689 +0.43(+1.34%)
Apr 17, 2007 31.89 31.97 31.80 31.94 165,321 +0.12(+0.38%)
Apr 16, 2007 31.51 31.86 31.39 31.82 180,260 +0.43(+1.38%)
Apr 13, 2007 31.41 31.41 31.21 31.39 141,618 -0.07(-0.21%)
Apr 12, 2007 31.27 31.48 31.22 31.45 150,581 +0.17(+0.55%)
Apr 11, 2007 31.03 31.32 31.02 31.28 198,385 +0.31(+0.99%)
Apr 10, 2007 30.91 31.03 30.81 30.98 139,626 +0.21(+0.69%)
Apr 09, 2007 30.62 30.87 30.57 30.77 98,993 +0.14(+0.46%)
Apr 05, 2007 30.52 30.72 30.47 30.63 194,999 +0.24(+0.79%)
Apr 04, 2007 30.57 30.60 30.31 30.38 89,831 -0.10(-0.31%)
Apr 03, 2007 30.39 30.60 30.33 30.48 97,997 +0.07(+0.21%)
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.