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, 2015 35.51 36.30 35.19 36.19 1,430,817 +0.47(+1.32%)
Mar 30, 2015 35.94 36.21 35.67 35.72 1,242,719 -0.31(-0.85%)
Mar 27, 2015 36.55 36.73 35.91 36.03 1,039,767 -0.67(-1.83%)
Mar 26, 2015 36.74 36.92 36.37 36.70 962,189 +0.07(+0.20%)
Mar 25, 2015 37.13 37.20 36.50 36.63 1,188,606 -0.42(-1.12%)
Mar 24, 2015 36.96 37.32 36.68 37.05 1,112,410 +0.14(+0.39%)
Mar 23, 2015 36.83 37.08 36.78 36.90 866,914 +0.36(+0.99%)
Mar 20, 2015 36.06 36.72 35.98 36.54 1,242,194 +0.82(+2.30%)
Mar 19, 2015 36.22 36.28 35.67 35.72 1,414,018 -0.84(-2.30%)
Mar 18, 2015 35.97 36.74 35.83 36.56 1,191,174 +0.53(+1.47%)
Mar 17, 2015 36.12 36.19 35.60 36.03 1,548,775 -0.31(-0.85%)
Mar 16, 2015 35.99 36.63 35.96 36.33 1,416,628 +0.49(+1.36%)
Mar 13, 2015 36.29 36.29 35.53 35.84 1,202,406 -0.54(-1.49%)
Mar 12, 2015 36.15 36.59 36.13 36.39 1,274,228 +0.63(+1.76%)
Mar 11, 2015 35.65 36.05 35.46 35.76 1,024,314 +0.05(+0.14%)
Mar 10, 2015 36.30 36.31 35.57 35.71 1,931,501 -0.78(-2.15%)
Mar 09, 2015 36.51 36.71 36.33 36.50 973,189 +0.04(+0.12%)
Mar 06, 2015 36.64 36.89 36.26 36.45 1,284,348 -0.38(-1.03%)
Mar 05, 2015 37.00 37.28 36.80 36.83 955,086 -0.18(-0.47%)
Mar 04, 2015 36.62 37.06 36.32 37.01 1,321,656 +0.18(+0.48%)
Mar 03, 2015 37.38 37.44 36.75 36.83 1,191,239 -0.29(-0.78%)
Mar 02, 2015 37.29 37.43 37.00 37.12 1,323,381 -0.27(-0.73%)
Feb 27, 2015 37.35 37.66 37.29 37.40 1,457,127 +0.16(+0.44%)
Feb 26, 2015 37.42 37.55 37.18 37.23 1,442,825 -0.19(-0.50%)
Feb 25, 2015 36.96 37.63 36.84 37.42 1,880,666 +0.76(+2.07%)
Feb 24, 2015 36.44 36.72 35.75 36.66 2,335,458 -0.44(-1.19%)
Feb 23, 2015 37.28 37.35 36.70 37.10 1,782,488 -0.37(-1.00%)
Feb 20, 2015 37.82 37.91 37.18 37.47 1,562,464 -0.43(-1.13%)
Feb 19, 2015 37.55 37.98 37.24 37.90 1,170,687 -0.13(-0.35%)
Feb 18, 2015 38.33 38.35 37.76 38.04 1,025,911 -0.49(-1.28%)
Feb 17, 2015 38.31 38.71 38.19 38.53 1,115,452 +0.42(+1.11%)
Feb 13, 2015 38.11 38.11 38.11 38.11 734,325 +0.19(+0.49%)
Feb 12, 2015 37.58 37.97 37.53 37.92 1,056,363 +0.81(+2.18%)
Feb 11, 2015 37.21 37.44 36.85 37.11 1,303,097 -0.28(-0.74%)
Feb 10, 2015 37.82 37.82 37.16 37.39 861,079 -0.35(-0.93%)
Feb 09, 2015 37.38 38.09 37.38 37.74 1,082,883 +0.28(+0.74%)
Feb 06, 2015 37.64 37.93 37.36 37.46 1,478,565 +0.13(+0.34%)
Feb 05, 2015 36.51 37.47 36.36 37.34 1,566,943 +1.16(+3.20%)
Feb 04, 2015 36.76 36.97 36.10 36.18 1,325,111 -0.78(-2.12%)
Feb 03, 2015 36.05 37.26 35.98 36.96 2,662,431 +1.30(+3.66%)
Feb 02, 2015 35.03 35.79 34.94 35.66 2,536,019 +0.97(+2.78%)
Jan 30, 2015 35.62 35.69 34.63 34.69 3,783,109 -1.77(-4.87%)
Jan 29, 2015 36.89 37.02 36.06 36.47 1,715,748 -0.28(-0.76%)
Jan 28, 2015 37.71 37.71 36.65 36.74 1,550,999 -0.76(-2.02%)
Jan 27, 2015 37.26 37.58 37.12 37.50 1,271,352 +0.14(+0.37%)
Jan 26, 2015 37.56 37.69 37.17 37.36 1,248,009 -0.26(-0.70%)
Jan 23, 2015 37.59 37.94 37.55 37.63 1,426,526 +0.15(+0.41%)
Jan 22, 2015 37.23 37.81 37.10 37.47 1,441,948 +0.36(+0.96%)
Jan 21, 2015 37.22 37.30 36.72 37.11 2,285,357 -0.08(-0.22%)
Jan 20, 2015 37.47 37.63 37.11 37.20 2,584,178 -0.46(-1.22%)
Jan 16, 2015 37.15 37.82 37.00 37.66 1,263,731 +0.20(+0.54%)
Jan 15, 2015 37.79 37.93 37.13 37.45 1,546,084 -0.13(-0.33%)
Jan 14, 2015 37.70 37.88 37.11 37.58 1,830,792 -0.48(-1.25%)
Jan 13, 2015 38.60 38.95 37.55 38.05 2,237,382 -0.51(-1.33%)
Jan 12, 2015 39.06 39.10 38.38 38.57 1,558,619 -0.71(-1.82%)
Jan 09, 2015 39.95 39.95 39.09 39.28 1,584,685 -0.74(-1.85%)
Jan 08, 2015 40.27 40.46 39.84 40.02 1,412,286 -0.07(-0.16%)
Jan 07, 2015 40.19 40.62 39.92 40.09 1,351,739 -0.05(-0.13%)
Jan 06, 2015 40.61 40.73 39.90 40.14 1,381,394 -0.77(-1.88%)
Jan 05, 2015 41.52 41.60 40.53 40.91 1,334,854 -0.89(-2.14%)
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.