Skip to main content

Bank of Montreal (NY: BMO )

93.02 -1.79 (-1.89%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 95.57 95.57 94.08 94.81 896,088 -0.76(-0.80%)
Apr 10, 2024 96.71 96.94 94.74 95.57 962,389 -2.79(-2.84%)
Apr 09, 2024 98.46 98.83 97.53 98.36 589,662 +0.33(+0.34%)
Apr 08, 2024 97.51 98.30 97.25 98.03 347,063 +0.88(+0.91%)
Apr 05, 2024 96.27 97.58 95.95 97.15 369,208 +0.54(+0.56%)
Apr 04, 2024 97.94 98.99 96.38 96.61 858,643 -0.29(-0.30%)
Apr 03, 2024 96.30 97.87 96.21 96.90 479,725 +0.46(+0.48%)
Apr 02, 2024 97.20 97.64 96.25 96.44 414,608 -1.17(-1.20%)
Apr 01, 2024 97.63 98.02 97.00 97.61 731,753 -0.07(-0.07%)
Mar 28, 2024 96.50 97.98 96.32 97.68 397,185 +1.30(+1.35%)
Mar 27, 2024 95.85 96.43 95.69 96.38 452,634 +0.41(+0.43%)
Mar 26, 2024 96.07 96.22 95.72 95.97 271,126 +0.28(+0.29%)
Mar 25, 2024 95.61 96.36 95.61 95.69 2,251,100 +0.20(+0.21%)
Mar 22, 2024 96.14 96.60 95.43 95.49 317,827 -0.95(-0.99%)
Mar 21, 2024 96.36 97.03 95.98 96.44 413,046 +0.31(+0.32%)
Mar 20, 2024 93.84 96.15 93.75 96.13 415,517 +2.09(+2.22%)
Mar 19, 2024 93.67 94.52 93.53 94.04 371,750 +0.12(+0.13%)
Mar 18, 2024 93.93 94.13 93.10 93.92 256,501 +0.07(+0.07%)
Mar 15, 2024 93.48 94.37 92.97 93.85 437,926 +0.08(+0.09%)
Mar 14, 2024 95.53 95.53 93.49 93.77 380,146 -1.76(-1.84%)
Mar 13, 2024 94.61 95.60 94.51 95.53 868,076 +1.00(+1.06%)
Mar 12, 2024 94.64 94.68 94.06 94.53 289,153 +0.10(+0.11%)
Mar 11, 2024 93.52 94.56 93.42 94.43 373,450 +0.40(+0.43%)
Mar 08, 2024 94.22 94.46 93.86 94.03 396,594 +0.15(+0.16%)
Mar 07, 2024 93.06 94.00 92.62 93.88 422,262 +1.41(+1.52%)
Mar 06, 2024 92.31 92.95 91.86 92.47 795,744 +1.00(+1.09%)
Mar 05, 2024 91.29 92.00 91.13 91.47 670,018 +0.09(+0.10%)
Mar 04, 2024 90.61 91.88 90.55 91.38 916,872 +0.62(+0.68%)
Mar 01, 2024 90.74 91.20 89.89 90.76 619,908 +0.26(+0.29%)
Feb 29, 2024 90.07 90.62 89.60 90.50 832,472 +0.97(+1.08%)
Feb 28, 2024 90.26 90.63 89.37 89.53 672,514 -0.86(-0.95%)
Feb 27, 2024 90.60 90.97 88.55 90.39 2,282,936 -3.49(-3.72%)
Feb 26, 2024 94.55 95.30 93.84 93.88 774,218 -1.04(-1.10%)
Feb 23, 2024 94.82 95.50 94.74 94.92 2,508,523 +0.14(+0.15%)
Feb 22, 2024 95.00 96.04 94.55 94.78 567,312 +0.48(+0.51%)
Feb 21, 2024 94.67 94.75 94.04 94.30 342,098 -0.30(-0.32%)
Feb 20, 2024 94.01 94.97 94.01 94.60 520,689 +0.41(+0.44%)
Feb 16, 2024 94.24 94.93 93.91 94.19 269,653 -0.38(-0.40%)
Feb 15, 2024 92.84 94.77 92.84 94.57 507,620 +1.99(+2.15%)
Feb 14, 2024 91.55 92.59 91.40 92.58 445,497 +2.00(+2.21%)
Feb 13, 2024 92.50 92.50 89.67 90.58 1,258,144 -3.25(-3.46%)
Feb 12, 2024 92.62 93.85 92.51 93.83 450,500 +1.19(+1.28%)
Feb 09, 2024 92.04 92.66 91.40 92.64 440,130 +0.76(+0.83%)
Feb 08, 2024 91.41 91.92 90.88 91.88 314,726 +0.13(+0.14%)
Feb 07, 2024 92.18 92.26 91.47 91.75 437,615 -0.30(-0.33%)
Feb 06, 2024 91.80 92.61 91.71 92.05 644,247 -0.16(-0.17%)
Feb 05, 2024 93.22 93.22 91.88 92.21 421,393 -1.26(-1.35%)
Feb 02, 2024 93.69 93.71 92.68 93.47 587,969 -0.64(-0.68%)
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.