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 (%)
Mar 31, 2006 20.68 20.91 20.63 20.78 118,409 -0.07(-0.35%)
Mar 30, 2006 20.69 20.86 20.69 20.85 105,283 +0.28(+1.35%)
Mar 29, 2006 20.53 20.57 20.41 20.57 47,035 +0.05(+0.25%)
Mar 28, 2006 20.56 20.60 20.48 20.52 39,378 -0.04(-0.20%)
Mar 27, 2006 20.57 20.68 20.48 20.56 112,940 -0.11(-0.51%)
Mar 24, 2006 20.66 20.68 20.52 20.67 100,360 -0.07(-0.35%)
Mar 23, 2006 20.64 20.75 20.59 20.74 93,524 +0.06(+0.28%)
Mar 22, 2006 20.77 20.77 20.60 20.68 48,949 -0.11(-0.55%)
Mar 21, 2006 20.73 20.88 20.71 20.80 112,393 -0.01(-0.04%)
Mar 20, 2006 20.79 20.90 20.76 20.80 50,864 -0.02(-0.11%)
Mar 17, 2006 21.00 21.00 20.81 20.83 92,430 -0.18(-0.85%)
Mar 16, 2006 20.89 21.02 20.89 21.00 35,823 +0.13(+0.61%)
Mar 15, 2006 20.94 20.94 20.80 20.88 29,807 -0.02(-0.09%)
Mar 14, 2006 20.83 21.00 20.77 20.89 56,880 +0.05(+0.26%)
Mar 13, 2006 20.81 20.87 20.73 20.84 65,357 +0.00(+0.00%)
Mar 10, 2006 20.85 20.93 20.77 20.84 88,054 +0.00(+0.00%)
Mar 09, 2006 20.66 20.86 20.65 20.84 71,100 +0.11(+0.51%)
Mar 08, 2006 20.72 20.84 20.61 20.73 83,953 -0.04(-0.18%)
Mar 07, 2006 21.02 21.02 20.77 20.77 99,813 -0.35(-1.66%)
Mar 06, 2006 21.26 21.26 21.06 21.12 108,017 -0.14(-0.65%)
Mar 03, 2006 21.45 21.45 21.17 21.26 163,257 -0.34(-1.57%)
Mar 02, 2006 21.79 21.79 21.56 21.60 168,726 -0.39(-1.80%)
Mar 01, 2006 22.01 22.03 21.89 22.00 206,737 -0.21(-0.96%)
Feb 28, 2006 22.32 22.35 22.08 22.21 104,189 -0.12(-0.52%)
Feb 27, 2006 22.09 22.40 22.09 22.32 144,661 +0.38(+1.73%)
Feb 24, 2006 21.98 22.06 21.86 21.94 99,813 -0.05(-0.22%)
Feb 23, 2006 21.86 22.25 21.81 21.99 214,394 +0.12(+0.57%)
Feb 22, 2006 21.67 21.98 21.67 21.87 162,983 +0.29(+1.32%)
Feb 21, 2006 21.59 21.63 21.49 21.58 46,215 -0.02(-0.10%)
Feb 17, 2006 21.50 21.70 21.50 21.60 92,156 +0.22(+1.03%)
Feb 16, 2006 21.29 21.45 21.29 21.39 59,341 +0.07(+0.33%)
Feb 15, 2006 21.32 21.43 21.26 21.32 60,161 +0.04(+0.17%)
Feb 14, 2006 21.22 21.39 21.22 21.28 53,051 +0.10(+0.45%)
Feb 13, 2006 21.30 21.32 21.09 21.18 83,132 -0.19(-0.91%)
Feb 10, 2006 21.42 21.46 21.24 21.38 80,398 -0.04(-0.19%)
Feb 09, 2006 21.30 21.53 21.24 21.42 103,915 +0.14(+0.67%)
Feb 08, 2006 21.31 21.37 21.11 21.28 109,385 -0.01(-0.03%)
Feb 07, 2006 21.58 21.58 21.25 21.28 115,401 -0.35(-1.62%)
Feb 06, 2006 21.48 21.70 21.46 21.63 80,671 +0.08(+0.37%)
Feb 03, 2006 21.34 21.55 21.34 21.55 105,009 +0.03(+0.14%)
Feb 02, 2006 21.70 21.76 21.52 21.52 126,613 -0.37(-1.69%)
Feb 01, 2006 21.71 21.92 21.65 21.89 100,634 +0.06(+0.28%)
Jan 31, 2006 21.76 22.11 21.76 21.83 195,525 +0.04(+0.17%)
Jan 30, 2006 21.60 21.85 21.58 21.79 119,229 +0.26(+1.22%)
Jan 27, 2006 21.52 21.61 21.42 21.53 78,483 +0.06(+0.27%)
Jan 26, 2006 21.37 21.48 21.33 21.47 87,234 +0.12(+0.57%)
Jan 25, 2006 21.36 21.42 21.26 21.35 120,050 +0.04(+0.17%)
Jan 24, 2006 21.51 21.51 21.29 21.32 188,689 -0.55(-2.53%)
Jan 23, 2006 21.46 22.03 21.45 21.87 467,074 +0.45(+2.10%)
Jan 20, 2006 21.52 21.57 21.25 21.42 148,490 +0.04(+0.17%)
Jan 19, 2006 21.50 21.60 21.31 21.38 93,797 -0.20(-0.93%)
Jan 18, 2006 21.56 21.66 21.45 21.58 70,553 -0.34(-1.55%)
Jan 17, 2006 21.95 22.01 21.81 21.92 104,462 -0.04(-0.17%)
Jan 13, 2006 21.67 21.97 21.64 21.96 168,726 +0.31(+1.44%)
Jan 12, 2006 21.34 21.72 21.32 21.65 170,914 +0.24(+1.14%)
Jan 11, 2006 20.92 21.54 20.87 21.40 149,584 +0.61(+2.96%)
Jan 10, 2006 20.63 20.80 20.62 20.79 80,398 +0.07(+0.32%)
Jan 09, 2006 20.62 20.87 20.60 20.72 124,152 -0.18(-0.86%)
Jan 06, 2006 20.95 21.00 20.84 20.90 72,467 -0.12(-0.59%)
Jan 05, 2006 21.19 21.24 20.96 21.03 132,629 -0.31(-1.47%)
Jan 04, 2006 21.03 21.40 20.93 21.34 238,732 +0.41(+1.94%)
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.