Skip to main content

Bank of Montreal (NY: BMO )

97.86 +1.48 (+1.53%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.67 16.67 16.00 16.18 1,842,454 -0.40(-2.43%)
Jun 29, 2009 16.45 16.60 16.30 16.58 1,337,284 +0.27(+1.65%)
Jun 26, 2009 15.89 16.38 15.77 16.32 1,647,427 +0.43(+2.71%)
Jun 25, 2009 15.62 15.89 15.57 15.89 1,249,420 +0.33(+2.10%)
Jun 24, 2009 15.42 15.72 15.35 15.56 1,310,587 +0.46(+3.03%)
Jun 23, 2009 15.26 15.37 14.93 15.10 1,536,802 -0.20(-1.28%)
Jun 22, 2009 15.32 15.42 15.16 15.30 1,428,339 -0.40(-2.52%)
Jun 19, 2009 15.49 15.76 15.47 15.69 1,405,416 +0.25(+1.62%)
Jun 18, 2009 15.20 15.48 15.06 15.44 1,284,327 +0.30(+1.95%)
Jun 17, 2009 15.16 15.32 14.90 15.15 1,383,132 -0.08(-0.53%)
Jun 16, 2009 15.49 15.53 15.14 15.23 1,202,614 -0.13(-0.83%)
Jun 15, 2009 15.52 15.52 14.97 15.36 1,477,081 -0.30(-1.91%)
Jun 12, 2009 15.54 15.66 15.40 15.66 909,491 -0.08(-0.54%)
Jun 11, 2009 15.70 15.90 15.60 15.74 1,379,771 +0.14(+0.91%)
Jun 10, 2009 15.80 15.81 15.30 15.60 1,796,312 -0.10(-0.66%)
Jun 09, 2009 15.80 15.95 15.67 15.70 1,210,730 +0.04(+0.27%)
Jun 08, 2009 15.51 15.73 15.38 15.66 1,788,964 +0.15(+0.97%)
Jun 05, 2009 15.82 15.82 15.34 15.51 2,761,677 -0.30(-1.92%)
Jun 04, 2009 15.36 15.85 15.33 15.81 1,725,038 +0.52(+3.39%)
Jun 03, 2009 15.74 15.75 15.23 15.29 2,367,348 -0.73(-4.57%)
Jun 02, 2009 15.72 16.11 15.66 16.03 2,581,346 +0.21(+1.36%)
Jun 01, 2009 15.72 15.96 15.65 15.81 3,088,715 +0.42(+2.74%)
May 29, 2009 14.97 15.39 14.91 15.39 3,111,934 +0.50(+3.33%)
May 28, 2009 14.59 14.93 14.37 14.90 3,856,656 +0.47(+3.25%)
May 27, 2009 15.04 15.05 14.40 14.43 3,914,515 -0.65(-4.33%)
May 26, 2009 14.17 15.11 14.04 15.08 4,180,521 +1.04(+7.41%)
May 22, 2009 14.18 14.28 13.81 14.04 2,375,848 +0.00(+0.00%)
May 21, 2009 14.15 14.30 13.92 14.04 3,128,165 -0.48(-3.28%)
May 20, 2009 14.46 14.79 14.37 14.52 3,262,419 +0.36(+2.55%)
May 19, 2009 14.31 14.45 14.11 14.15 2,586,939 -0.15(-1.07%)
May 18, 2009 13.82 14.33 13.74 14.31 1,688,607 +0.71(+5.25%)
May 15, 2009 13.74 13.93 13.51 13.59 2,094,353 -0.21(-1.53%)
May 14, 2009 13.47 13.94 13.44 13.81 2,633,982 +0.32(+2.36%)
May 13, 2009 14.22 14.22 13.46 13.49 3,271,517 -0.86(-5.97%)
May 12, 2009 14.49 14.91 13.86 14.34 3,297,074 -0.16(-1.11%)
May 11, 2009 14.53 14.70 14.43 14.50 2,897,035 -0.40(-2.65%)
May 08, 2009 14.55 14.90 14.34 14.90 3,025,032 +0.73(+5.12%)
May 07, 2009 14.71 14.90 14.03 14.17 4,448,489 -0.40(-2.71%)
May 06, 2009 14.20 14.68 14.11 14.57 4,556,184 +0.65(+4.66%)
May 05, 2009 13.31 14.08 13.31 13.92 4,295,228 +0.51(+3.84%)
May 04, 2009 13.12 13.41 13.09 13.41 3,178,202 +0.74(+5.85%)
May 01, 2009 12.74 12.80 12.57 12.66 2,078,132 -0.01(-0.06%)
Apr 30, 2009 12.83 12.90 12.51 12.67 3,749,102 +0.09(+0.73%)
Apr 29, 2009 12.63 12.71 12.51 12.58 3,096,482 +0.03(+0.27%)
Apr 28, 2009 12.48 12.73 12.40 12.55 2,416,395 -0.05(-0.40%)
Apr 27, 2009 12.59 12.86 12.49 12.60 3,055,495 -0.14(-1.09%)
Apr 24, 2009 12.65 12.81 12.53 12.73 4,880,221 +0.29(+2.35%)
Apr 23, 2009 12.12 12.44 12.08 12.44 3,491,369 +0.41(+3.45%)
Apr 22, 2009 12.01 12.38 11.99 12.03 3,377,253 -0.29(-2.37%)
Apr 21, 2009 11.63 12.41 11.50 12.32 4,184,942 +0.43(+3.58%)
Apr 20, 2009 12.45 12.45 11.88 11.89 2,899,291 -0.91(-7.11%)
Apr 17, 2009 12.55 12.98 12.55 12.80 3,210,022 +0.23(+1.86%)
Apr 16, 2009 12.47 12.67 12.17 12.57 2,870,794 +0.24(+1.93%)
Apr 15, 2009 11.95 12.35 11.89 12.33 3,502,187 +0.34(+2.82%)
Apr 14, 2009 11.57 12.30 11.57 11.99 5,038,033 +0.34(+2.93%)
Apr 13, 2009 11.26 11.71 11.14 11.65 2,341,185 +0.36(+3.20%)
Apr 09, 2009 11.01 11.29 11.01 11.29 2,673,847 +0.72(+6.83%)
Apr 08, 2009 10.66 10.78 10.47 10.57 1,824,921 -0.04(-0.36%)
Apr 07, 2009 10.61 10.71 10.49 10.61 1,679,729 -0.23(-2.16%)
Apr 06, 2009 10.78 10.86 10.58 10.84 2,939,960 -0.08(-0.74%)
Apr 03, 2009 10.71 10.96 10.61 10.92 3,115,784 +0.23(+2.19%)
Apr 02, 2009 10.74 10.86 10.53 10.69 3,534,760 +0.39(+3.77%)
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.