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 29, 2019 56.60 56.60 55.86 55.98 618,919 -0.07(-0.12%)
Mar 28, 2019 56.12 56.42 55.83 56.05 541,747 -0.26(-0.46%)
Mar 27, 2019 56.37 56.38 55.91 56.31 629,358 -0.17(-0.30%)
Mar 26, 2019 56.69 57.08 56.15 56.48 966,228 +0.13(+0.24%)
Mar 25, 2019 56.13 56.37 55.73 56.35 734,660 +0.22(+0.39%)
Mar 22, 2019 56.78 56.85 56.04 56.13 847,722 -1.12(-1.96%)
Mar 21, 2019 57.32 57.57 56.98 57.26 769,198 -0.59(-1.02%)
Mar 20, 2019 58.06 58.14 57.59 57.85 568,089 -0.38(-0.66%)
Mar 19, 2019 58.84 58.84 58.07 58.23 444,610 -0.10(-0.18%)
Mar 18, 2019 58.23 58.39 58.00 58.33 438,676 +0.25(+0.43%)
Mar 15, 2019 57.53 58.23 57.53 58.09 574,949 +0.45(+0.78%)
Mar 14, 2019 57.50 57.74 57.35 57.64 721,281 +0.15(+0.26%)
Mar 13, 2019 57.23 57.58 56.99 57.49 487,929 +0.36(+0.63%)
Mar 12, 2019 57.50 57.61 56.84 57.13 1,725,565 -0.32(-0.56%)
Mar 11, 2019 57.32 57.52 57.25 57.45 1,210,949 +0.08(+0.14%)
Mar 08, 2019 57.25 57.43 57.06 57.37 492,622 -0.17(-0.30%)
Mar 07, 2019 57.79 58.05 57.35 57.54 867,443 -0.34(-0.59%)
Mar 06, 2019 58.00 58.31 57.84 57.88 635,350 -0.23(-0.40%)
Mar 05, 2019 58.01 58.19 57.76 58.12 486,361 -0.02(-0.03%)
Mar 04, 2019 58.15 58.36 57.77 58.13 667,193 +0.08(+0.14%)
Mar 01, 2019 58.48 58.53 57.91 58.05 617,315 -0.27(-0.46%)
Feb 28, 2019 58.36 58.66 57.99 58.32 925,272 -0.25(-0.42%)
Feb 27, 2019 57.99 58.60 57.85 58.56 1,052,984 +0.88(+1.52%)
Feb 26, 2019 56.21 57.75 56.20 57.69 978,988 +1.37(+2.43%)
Feb 25, 2019 56.45 56.53 56.22 56.32 712,296 +0.10(+0.19%)
Feb 22, 2019 55.87 56.31 55.80 56.22 660,750 +0.48(+0.86%)
Feb 21, 2019 56.19 56.40 55.70 55.74 961,909 -0.52(-0.92%)
Feb 20, 2019 55.77 56.49 55.77 56.25 752,409 +0.62(+1.12%)
Feb 19, 2019 55.12 55.74 55.12 55.63 561,112 +0.17(+0.31%)
Feb 15, 2019 55.19 55.58 55.08 55.46 541,671 +0.58(+1.05%)
Feb 14, 2019 54.97 55.02 54.66 54.88 425,300 -0.41(-0.74%)
Feb 13, 2019 55.50 55.65 55.19 55.29 389,993 -0.01(-0.01%)
Feb 12, 2019 54.87 55.43 54.84 55.30 561,277 +0.77(+1.41%)
Feb 11, 2019 54.75 54.85 54.41 54.53 449,967 -0.13(-0.25%)
Feb 08, 2019 54.64 54.85 54.19 54.67 430,610 -0.06(-0.11%)
Feb 07, 2019 55.02 55.02 54.34 54.73 739,722 -0.38(-0.69%)
Feb 06, 2019 55.04 55.58 55.04 55.11 753,766 -0.30(-0.54%)
Feb 05, 2019 55.10 55.41 55.02 55.41 474,862 +0.22(+0.41%)
Feb 04, 2019 54.77 55.19 54.76 55.18 628,802 +0.31(+0.56%)
Feb 01, 2019 54.70 55.12 54.70 54.88 656,607 +0.11(+0.20%)
Jan 31, 2019 54.82 54.97 54.53 54.76 995,282 -0.03(-0.05%)
Jan 30, 2019 54.20 54.91 54.20 54.79 859,311 +0.82(+1.52%)
Jan 29, 2019 53.85 54.13 53.83 53.97 473,600 +0.13(+0.25%)
Jan 28, 2019 53.89 53.96 53.49 53.84 1,385,468 -0.40(-0.73%)
Jan 25, 2019 53.97 54.27 53.78 54.24 418,608 +0.69(+1.30%)
Jan 24, 2019 53.22 53.61 53.13 53.55 498,039 +0.13(+0.23%)
Jan 23, 2019 53.52 53.89 53.22 53.42 635,951 +0.00(+0.00%)
Jan 22, 2019 53.33 53.52 53.01 53.42 623,263 -0.43(-0.80%)
Jan 18, 2019 53.77 53.97 53.62 53.85 577,923 +0.62(+1.16%)
Jan 17, 2019 52.64 53.42 52.57 53.23 585,390 +0.42(+0.80%)
Jan 16, 2019 52.41 52.93 52.31 52.81 520,824 +0.69(+1.33%)
Jan 15, 2019 51.49 52.19 51.49 52.11 656,253 +0.58(+1.12%)
Jan 14, 2019 51.46 51.89 51.34 51.54 1,046,267 -0.07(-0.14%)
Jan 11, 2019 51.48 51.77 51.24 51.61 387,449 +0.07(+0.13%)
Jan 10, 2019 51.10 51.64 50.86 51.55 572,748 +0.30(+0.58%)
Jan 09, 2019 50.62 51.58 50.62 51.25 768,063 +0.80(+1.59%)
Jan 08, 2019 50.28 50.46 49.68 50.45 893,299 +0.58(+1.17%)
Jan 07, 2019 49.67 49.97 49.17 49.86 847,172 +0.20(+0.40%)
Jan 04, 2019 49.28 49.74 48.99 49.66 646,201 +1.07(+2.20%)
Jan 03, 2019 48.69 48.83 48.18 48.59 746,851 -0.08(-0.17%)
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.