Skip to main content

Bank of Montreal (NY: BMO )

96.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.80 16.39 15.80 16.39 1,044,875 +0.33(+2.03%)
Mar 28, 2008 16.59 16.62 15.96 16.06 940,164 -0.36(-2.18%)
Mar 27, 2008 16.34 16.72 16.26 16.42 1,577,879 +0.24(+1.49%)
Mar 26, 2008 16.69 16.72 15.97 16.18 1,706,502 -0.67(-3.99%)
Mar 25, 2008 16.81 17.08 16.64 16.85 3,650,807 +0.10(+0.59%)
Mar 24, 2008 16.93 16.93 16.08 16.75 3,910,514 +0.78(+4.88%)
Mar 21, 2008 15.28 16.06 15.28 15.97 2,378,889 +0.00(+0.00%)
Mar 20, 2008 15.28 16.06 15.28 15.97 2,378,889 +0.86(+5.66%)
Mar 19, 2008 15.14 16.06 15.12 15.12 2,823,774 -0.21(-1.38%)
Mar 18, 2008 15.48 15.48 14.45 15.33 2,258,207 +0.98(+6.83%)
Mar 17, 2008 14.63 14.72 13.98 14.35 2,386,890 -0.53(-3.59%)
Mar 14, 2008 15.47 15.47 14.82 14.88 3,057,514 -0.63(-4.08%)
Mar 13, 2008 15.25 15.60 15.04 15.52 2,246,702 +0.16(+1.02%)
Mar 12, 2008 15.59 15.61 15.32 15.36 3,602,596 -0.08(-0.54%)
Mar 11, 2008 16.13 16.13 15.06 15.44 2,853,308 -0.03(-0.21%)
Mar 10, 2008 16.07 16.13 15.39 15.48 2,391,977 -0.44(-2.76%)
Mar 07, 2008 15.31 16.09 15.28 15.91 3,139,213 +0.38(+2.45%)
Mar 06, 2008 16.53 16.53 15.43 15.53 2,835,432 -1.21(-7.23%)
Mar 05, 2008 17.61 17.61 16.66 16.74 1,841,770 -0.41(-2.41%)
Mar 04, 2008 17.56 17.56 16.85 17.16 2,646,023 -0.73(-4.07%)
Mar 03, 2008 18.40 18.45 17.69 17.89 1,655,679 -0.60(-3.23%)
Feb 29, 2008 19.32 19.40 18.38 18.48 1,934,906 -1.25(-6.32%)
Feb 28, 2008 19.89 19.96 19.62 19.73 1,447,163 -0.41(-2.05%)
Feb 27, 2008 20.33 20.50 20.13 20.14 942,352 -0.24(-1.17%)
Feb 26, 2008 20.03 20.50 20.02 20.38 788,939 +0.38(+1.92%)
Feb 25, 2008 19.90 20.04 19.61 20.00 962,314 +0.35(+1.79%)
Feb 22, 2008 19.45 19.64 19.17 19.64 1,144,167 +0.20(+1.02%)
Feb 21, 2008 19.75 19.75 19.39 19.45 758,311 -0.07(-0.36%)
Feb 20, 2008 19.14 19.57 19.03 19.52 935,242 +0.26(+1.33%)
Feb 19, 2008 19.38 19.51 19.10 19.26 960,616 -0.25(-1.26%)
Feb 18, 2008 19.67 19.71 19.21 19.51 0 +0.00(+0.00%)
Feb 15, 2008 19.67 19.71 19.21 19.51 919,381 -0.27(-1.37%)
Feb 14, 2008 20.05 20.05 19.77 19.78 570,442 -0.30(-1.51%)
Feb 13, 2008 20.17 20.26 19.64 20.08 1,005,795 +0.01(+0.05%)
Feb 12, 2008 20.48 20.54 19.96 20.07 855,937 -0.16(-0.80%)
Feb 11, 2008 20.40 20.44 20.15 20.23 787,298 -0.29(-1.41%)
Feb 08, 2008 20.57 20.81 20.34 20.52 612,419 +0.04(+0.20%)
Feb 07, 2008 20.25 20.65 20.19 20.48 924,303 +0.11(+0.52%)
Feb 06, 2008 20.63 20.69 20.24 20.37 878,088 -0.22(-1.05%)
Feb 05, 2008 21.20 21.20 20.49 20.59 912,470 -0.79(-3.69%)
Feb 04, 2008 21.41 21.60 21.25 21.38 1,018,825 +0.10(+0.45%)
Feb 01, 2008 20.53 21.34 20.53 21.28 698,970 +0.64(+3.08%)
Jan 31, 2008 20.34 20.82 20.34 20.65 1,307,971 -0.18(-0.86%)
Jan 30, 2008 20.90 21.17 20.70 20.83 987,473 -0.32(-1.50%)
Jan 29, 2008 21.02 21.24 20.95 21.14 679,554 +0.51(+2.48%)
Jan 28, 2008 20.08 20.64 19.98 20.63 692,954 +0.56(+2.81%)
Jan 25, 2008 20.48 20.61 19.90 20.07 838,914 -0.41(-2.00%)
Jan 24, 2008 19.98 20.60 19.98 20.48 1,230,581 +0.52(+2.62%)
Jan 23, 2008 18.94 19.98 18.84 19.96 2,177,582 +0.95(+5.02%)
Jan 22, 2008 18.41 19.22 18.20 19.00 1,999,421 -0.19(-0.99%)
Jan 21, 2008 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Jan 18, 2008 19.66 19.68 18.99 19.19 1,183,135 -0.15(-0.78%)
Jan 17, 2008 19.63 19.87 19.32 19.34 1,055,839 -0.30(-1.53%)
Jan 16, 2008 19.95 20.29 19.58 19.64 1,095,491 -0.39(-1.97%)
Jan 15, 2008 20.49 20.52 20.04 20.04 999,505 -0.64(-3.10%)
Jan 14, 2008 20.66 20.70 20.31 20.68 533,525 +0.26(+1.25%)
Jan 11, 2008 20.47 20.63 20.26 20.42 738,622 -0.38(-1.81%)
Jan 10, 2008 20.26 21.01 20.02 20.80 1,252,458 +0.30(+1.44%)
Jan 09, 2008 20.16 20.50 19.92 20.50 727,410 +0.34(+1.69%)
Jan 08, 2008 20.63 20.77 20.16 20.16 729,248 -0.23(-1.15%)
Jan 07, 2008 20.37 20.49 20.07 20.39 1,096,995 +0.20(+1.01%)
Jan 04, 2008 20.72 20.72 20.10 20.19 548,976 -0.54(-2.59%)
Jan 03, 2008 20.48 20.84 20.35 20.73 555,402 +0.28(+1.36%)
Jan 02, 2008 20.85 20.87 20.40 20.45 607,633 -0.25(-1.20%)
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.