Skip to main content

Bank of Montreal (NY: BMO )

88.80 +1.93 (+2.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.71 33.87 33.55 33.83 1,147,536 +0.97(+2.94%)
Jun 28, 2012 32.78 32.90 32.37 32.86 703,216 -0.13(-0.41%)
Jun 27, 2012 32.95 33.16 32.76 33.00 525,255 +0.15(+0.45%)
Jun 26, 2012 32.67 32.97 32.46 32.85 612,958 +0.25(+0.77%)
Jun 25, 2012 32.61 32.66 32.34 32.60 680,996 -0.39(-1.17%)
Jun 22, 2012 32.89 33.10 32.78 32.99 616,362 +0.31(+0.96%)
Jun 21, 2012 33.49 33.55 32.59 32.67 907,635 -0.86(-2.56%)
Jun 20, 2012 33.51 33.70 33.11 33.53 692,138 +0.02(+0.05%)
Jun 19, 2012 33.02 33.57 33.00 33.51 732,093 +0.73(+2.24%)
Jun 18, 2012 32.89 33.13 32.69 32.78 788,457 -0.27(-0.82%)
Jun 15, 2012 32.84 33.05 32.75 33.05 690,598 +0.29(+0.90%)
Jun 14, 2012 32.81 32.84 32.51 32.75 754,876 +0.17(+0.53%)
Jun 13, 2012 32.41 32.92 32.31 32.58 657,435 +0.04(+0.13%)
Jun 12, 2012 32.09 32.59 31.99 32.54 906,246 +0.61(+1.92%)
Jun 11, 2012 32.51 32.58 31.93 31.93 778,540 -0.31(-0.97%)
Jun 08, 2012 32.53 32.56 32.07 32.24 1,190,148 -0.56(-1.70%)
Jun 07, 2012 33.10 33.18 32.75 32.80 1,146,737 +0.04(+0.13%)
Jun 06, 2012 32.34 32.75 32.24 32.75 998,142 +0.66(+2.06%)
Jun 05, 2012 31.45 32.13 31.34 32.09 1,299,358 +0.62(+1.96%)
Jun 04, 2012 31.92 31.99 31.19 31.47 1,307,352 -0.37(-1.17%)
Jun 01, 2012 32.33 32.41 31.81 31.85 1,091,717 -0.83(-2.55%)
May 31, 2012 32.28 32.89 32.16 32.68 1,420,816 +0.51(+1.58%)
May 30, 2012 32.51 32.58 32.17 32.17 1,402,209 -0.64(-1.96%)
May 29, 2012 32.76 33.05 32.69 32.81 976,412 +0.37(+1.15%)
May 25, 2012 32.81 32.90 32.42 32.44 1,061,212 -0.45(-1.36%)
May 24, 2012 33.53 33.61 32.66 32.89 1,162,354 -0.66(-1.97%)
May 23, 2012 33.10 33.60 32.47 33.55 1,381,575 +0.43(+1.29%)
May 22, 2012 33.50 33.70 33.04 33.12 1,172,479 -0.25(-0.75%)
May 21, 2012 33.10 33.47 33.06 33.37 401,773 +0.34(+1.02%)
May 18, 2012 33.34 33.43 32.91 33.03 1,108,568 +0.01(+0.02%)
May 17, 2012 33.65 33.67 32.99 33.03 1,332,691 -0.71(-2.11%)
May 16, 2012 34.03 34.22 33.67 33.74 660,977 -0.20(-0.58%)
May 15, 2012 34.17 34.20 33.89 33.93 658,703 -0.28(-0.81%)
May 14, 2012 34.23 34.32 34.05 34.21 736,882 -0.34(-0.97%)
May 11, 2012 34.45 34.87 34.35 34.55 618,856 +0.08(+0.23%)
May 10, 2012 34.55 34.73 34.42 34.47 636,316 +0.20(+0.59%)
May 09, 2012 34.20 34.54 33.98 34.26 1,072,783 -0.31(-0.90%)
May 08, 2012 34.96 35.04 34.30 34.58 1,231,456 -0.56(-1.59%)
May 07, 2012 34.80 35.27 34.80 35.13 577,598 +0.14(+0.40%)
May 04, 2012 35.30 35.40 34.85 34.99 796,749 -0.58(-1.63%)
May 03, 2012 35.99 36.07 35.43 35.57 840,544 -0.40(-1.12%)
May 02, 2012 36.03 36.06 35.77 35.98 469,521 -0.22(-0.61%)
May 01, 2012 36.30 36.52 36.04 36.20 760,829 -0.15(-0.40%)
Apr 30, 2012 36.30 36.36 35.94 36.35 615,596 -0.13(-0.35%)
Apr 27, 2012 36.28 36.54 36.20 36.47 552,283 +0.33(+0.90%)
Apr 26, 2012 36.27 36.38 36.05 36.15 773,537 -0.16(-0.43%)
Apr 25, 2012 36.47 36.48 36.21 36.31 610,326 +0.11(+0.32%)
Apr 24, 2012 36.13 36.37 36.08 36.19 577,720 +0.09(+0.25%)
Apr 23, 2012 35.86 36.14 35.69 36.10 956,377 -0.10(-0.28%)
Apr 20, 2012 36.28 36.40 36.15 36.20 676,392 +0.11(+0.30%)
Apr 19, 2012 36.10 36.18 35.78 36.09 968,963 -0.01(-0.03%)
Apr 18, 2012 36.01 36.29 35.97 36.11 701,038 +0.02(+0.05%)
Apr 17, 2012 35.73 36.17 35.56 36.09 1,302,776 +0.85(+2.42%)
Apr 16, 2012 35.07 35.33 34.90 35.23 793,939 +0.28(+0.80%)
Apr 13, 2012 35.69 35.74 34.93 34.96 930,810 -0.73(-2.05%)
Apr 12, 2012 35.19 35.72 35.15 35.69 794,936 +0.65(+1.85%)
Apr 11, 2012 35.25 35.30 35.01 35.04 741,441 +0.03(+0.09%)
Apr 10, 2012 35.34 35.46 34.80 35.01 1,304,935 -0.40(-1.13%)
Apr 09, 2012 35.31 35.65 35.13 35.41 991,560 -0.25(-0.71%)
Apr 05, 2012 35.83 35.84 35.58 35.66 1,220,396 -0.13(-0.37%)
Apr 04, 2012 35.77 35.98 35.56 35.80 930,989 -0.29(-0.80%)
Apr 03, 2012 36.24 36.29 35.88 36.09 1,092,706 -0.21(-0.58%)
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.