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 (%)
Jun 30, 2023 85.57 86.20 85.37 85.83 505,094 +0.67(+0.79%)
Jun 29, 2023 84.75 85.25 84.70 85.15 490,415 +0.45(+0.53%)
Jun 28, 2023 85.19 85.21 84.22 84.70 379,387 -0.97(-1.13%)
Jun 27, 2023 84.98 85.76 84.70 85.67 487,094 +0.87(+1.03%)
Jun 26, 2023 83.55 85.08 83.45 84.80 392,728 +1.45(+1.74%)
Jun 23, 2023 84.08 84.08 83.25 83.35 344,926 -1.43(-1.68%)
Jun 22, 2023 84.41 84.86 83.94 84.77 604,101 -0.06(-0.07%)
Jun 21, 2023 84.53 85.20 84.15 84.83 415,417 +0.05(+0.06%)
Jun 20, 2023 85.06 85.06 84.27 84.78 625,027 -0.95(-1.11%)
Jun 16, 2023 85.33 85.98 85.25 85.73 515,416 +0.47(+0.55%)
Jun 15, 2023 84.10 85.49 84.10 85.27 416,857 +1.42(+1.69%)
May 08, 2023 84.29 84.82 83.53 83.85 771,579 +0.25(+0.30%)
May 05, 2023 81.83 83.77 81.70 83.60 952,205 +3.30(+4.11%)
May 04, 2023 82.11 82.11 80.09 80.30 1,376,538 -2.13(-2.58%)
May 03, 2023 82.39 83.68 82.01 82.43 1,334,931 -0.09(-0.10%)
May 02, 2023 85.04 85.25 81.98 82.52 1,373,833 -2.87(-3.36%)
May 01, 2023 85.85 86.40 85.32 85.39 740,567 -0.32(-0.38%)
Apr 28, 2023 84.59 85.72 84.47 85.71 503,878 +0.60(+0.70%)
Apr 27, 2023 83.88 85.17 83.69 85.11 1,075,680 +1.81(+2.17%)
Apr 26, 2023 82.69 83.94 82.61 83.31 754,251 +0.53(+0.64%)
Apr 25, 2023 84.49 84.56 82.70 82.77 851,712 -2.39(-2.81%)
Apr 24, 2023 85.24 85.53 84.97 85.17 361,111 -0.16(-0.19%)
Apr 21, 2023 86.18 86.18 84.83 85.33 408,352 -0.67(-0.78%)
Apr 20, 2023 85.56 86.37 85.56 86.00 370,337 -0.09(-0.11%)
Apr 19, 2023 85.83 86.37 85.58 86.09 410,917 -0.15(-0.17%)
Apr 18, 2023 86.02 86.50 85.77 86.24 409,812 +0.41(+0.48%)
Apr 17, 2023 84.93 85.83 84.68 85.83 557,429 +0.78(+0.91%)
Apr 14, 2023 85.70 85.93 84.93 85.06 359,537 +0.04(+0.04%)
Apr 13, 2023 84.50 85.08 84.22 85.02 471,968 +0.82(+0.98%)
Apr 12, 2023 84.14 84.79 83.88 84.20 391,270 +0.57(+0.68%)
Apr 11, 2023 83.70 84.10 83.51 83.63 597,432 +0.16(+0.19%)
Apr 10, 2023 82.29 83.48 82.17 83.47 362,036 +0.59(+0.71%)
Apr 06, 2023 82.76 82.99 82.20 82.88 441,690 -0.13(-0.16%)
Apr 05, 2023 83.05 83.09 82.28 83.01 835,077 -0.48(-0.57%)
Apr 04, 2023 85.05 85.35 82.46 83.49 586,348 -1.20(-1.41%)
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.