Skip to main content

Bank of Montreal (NY: BMO )

97.68 +1.30 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 85.57 86.20 85.37 85.83 505,094 +0.67(+0.79%)
Jun 29, 2023 84.75 85.25 84.70 85.15 490,415 +0.45(+0.53%)
Jun 28, 2023 85.19 85.21 84.22 84.70 379,387 -0.97(-1.13%)
Jun 27, 2023 84.98 85.76 84.70 85.67 487,094 +0.87(+1.03%)
Jun 26, 2023 83.55 85.08 83.45 84.80 392,728 +1.45(+1.74%)
Jun 23, 2023 84.08 84.08 83.25 83.35 344,926 -1.43(-1.68%)
Jun 22, 2023 84.41 84.86 83.94 84.77 604,101 -0.06(-0.07%)
Jun 21, 2023 84.53 85.20 84.15 84.83 415,417 +0.05(+0.06%)
Jun 20, 2023 85.06 85.06 84.27 84.78 625,027 -0.95(-1.11%)
Jun 16, 2023 85.33 85.98 85.25 85.73 515,416 +0.47(+0.55%)
Jun 15, 2023 84.10 85.49 84.10 85.27 416,857 +0.98(+1.16%)
Jun 14, 2023 84.79 85.31 83.72 84.29 357,111 -0.14(-0.17%)
Jun 13, 2023 83.21 84.56 83.01 84.43 397,211 +1.65(+2.00%)
Jun 12, 2023 82.59 83.20 82.21 82.78 269,576 -0.07(-0.08%)
Jun 09, 2023 83.35 83.78 82.73 82.84 372,799 -0.59(-0.71%)
Jun 08, 2023 83.67 84.02 82.92 83.43 359,056 -0.10(-0.13%)
Jun 07, 2023 83.50 84.34 83.01 83.54 522,226 +0.09(+0.10%)
Jun 06, 2023 81.43 83.49 81.28 83.45 686,721 +1.86(+2.28%)
Jun 05, 2023 82.38 82.69 81.55 81.59 557,529 -0.99(-1.20%)
Jun 02, 2023 81.17 82.66 81.02 82.58 421,201 +2.34(+2.91%)
Jun 01, 2023 79.58 80.81 78.82 80.24 600,419 +0.97(+1.22%)
May 31, 2023 79.33 79.61 78.44 79.27 546,027 -0.45(-0.56%)
May 30, 2023 80.36 80.75 79.37 79.72 465,610 -0.40(-0.50%)
May 26, 2023 78.93 80.14 78.93 80.11 594,070 +1.34(+1.70%)
May 25, 2023 78.86 79.49 77.97 78.77 1,078,308 -0.05(-0.06%)
May 24, 2023 80.69 80.94 78.80 78.82 1,777,147 -3.80(-4.60%)
May 23, 2023 82.81 83.46 82.58 82.62 782,975 -0.69(-0.83%)
May 22, 2023 83.28 83.54 82.63 83.32 241,773 +0.29(+0.35%)
May 19, 2023 84.35 84.61 82.59 83.02 498,966 -0.87(-1.04%)
May 18, 2023 84.21 84.21 82.90 83.90 618,876 -0.68(-0.81%)
May 17, 2023 84.09 84.63 83.59 84.58 760,858 +1.23(+1.47%)
May 16, 2023 84.46 84.98 83.20 83.35 598,434 -1.29(-1.53%)
May 15, 2023 83.75 84.85 83.69 84.65 471,241 +1.25(+1.49%)
May 12, 2023 83.52 84.03 82.57 83.40 608,159 +0.24(+0.29%)
May 11, 2023 82.93 83.28 82.30 83.16 378,144 -0.52(-0.62%)
May 10, 2023 84.26 84.30 82.75 83.69 423,569 +0.16(+0.19%)
May 09, 2023 82.95 83.65 82.37 83.53 901,688 -0.32(-0.39%)
May 08, 2023 84.29 84.82 83.53 83.85 771,579 +0.25(+0.30%)
May 05, 2023 81.83 83.77 81.70 83.60 952,205 +3.30(+4.11%)
May 04, 2023 82.11 82.11 80.09 80.30 1,376,538 -2.13(-2.58%)
May 03, 2023 82.39 83.68 82.01 82.43 1,334,931 -0.09(-0.10%)
May 02, 2023 85.04 85.25 81.98 82.52 1,373,833 -2.87(-3.36%)
May 01, 2023 85.85 86.40 85.32 85.39 740,567 -0.32(-0.38%)
Apr 28, 2023 84.59 85.72 84.47 85.71 503,878 +0.60(+0.70%)
Apr 27, 2023 83.88 85.17 83.69 85.11 1,075,680 +1.81(+2.17%)
Apr 26, 2023 82.69 83.94 82.61 83.31 754,251 +0.53(+0.64%)
Apr 25, 2023 84.49 84.56 82.70 82.77 851,712 -2.39(-2.81%)
Apr 24, 2023 85.24 85.53 84.97 85.17 361,111 -0.16(-0.19%)
Apr 21, 2023 86.18 86.18 84.83 85.33 408,352 -0.67(-0.78%)
Apr 20, 2023 85.56 86.37 85.56 86.00 370,337 -0.09(-0.11%)
Apr 19, 2023 85.83 86.37 85.58 86.09 410,917 -0.15(-0.17%)
Apr 18, 2023 86.02 86.50 85.77 86.24 409,812 +0.41(+0.48%)
Apr 17, 2023 84.93 85.83 84.68 85.83 557,429 +0.78(+0.91%)
Apr 14, 2023 85.70 85.93 84.93 85.06 359,537 +0.04(+0.04%)
Apr 13, 2023 84.50 85.08 84.22 85.02 471,968 +0.82(+0.98%)
Apr 12, 2023 84.14 84.79 83.88 84.20 391,270 +0.57(+0.68%)
Apr 11, 2023 83.70 84.10 83.51 83.63 597,432 +0.16(+0.19%)
Apr 10, 2023 82.29 83.48 82.17 83.47 362,036 +0.59(+0.71%)
Apr 06, 2023 82.76 82.99 82.20 82.88 441,690 -0.13(-0.16%)
Apr 05, 2023 83.05 83.09 82.28 83.01 835,077 -0.48(-0.57%)
Apr 04, 2023 85.05 85.35 82.46 83.49 586,348 -1.20(-1.41%)
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.