Skip to main content

Bank of Montreal (NY: BMO )

96.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.58 11.70 11.55 11.61 79,851 +0.03(+0.22%)
Jun 27, 2003 11.42 11.62 11.42 11.58 112,666 +0.11(+0.99%)
Jun 26, 2003 11.41 11.52 11.39 11.47 51,957 -0.00(-0.03%)
Jun 25, 2003 11.37 11.55 11.37 11.48 96,532 +0.18(+1.55%)
Jun 24, 2003 11.34 11.34 11.21 11.30 106,376 -0.04(-0.32%)
Jun 23, 2003 11.39 11.40 11.26 11.34 98,446 -0.05(-0.48%)
Jun 20, 2003 11.46 11.46 11.25 11.39 59,614 -0.04(-0.32%)
Jun 19, 2003 11.56 11.56 11.38 11.43 115,401 -0.22(-1.91%)
Jun 18, 2003 11.77 11.77 11.62 11.65 195,799 -0.01(-0.06%)
Jun 17, 2003 11.58 11.70 11.56 11.66 138,372 +0.04(+0.31%)
Jun 16, 2003 11.43 11.67 11.39 11.62 110,752 +0.18(+1.53%)
Jun 13, 2003 11.38 11.50 11.32 11.45 227,247 +0.11(+0.93%)
Jun 12, 2003 11.31 11.35 11.23 11.34 186,774 +0.07(+0.58%)
Jun 11, 2003 11.14 11.27 11.13 11.27 175,016 +0.21(+1.92%)
Jun 10, 2003 10.89 11.06 10.86 11.06 152,045 +0.17(+1.58%)
Jun 09, 2003 10.85 10.89 10.79 10.89 94,891 -0.01(-0.10%)
Jun 06, 2003 11.13 11.13 10.88 10.90 120,596 -0.22(-1.97%)
Jun 05, 2003 10.98 11.23 10.97 11.12 214,121 +0.13(+1.20%)
Jun 04, 2003 10.78 11.00 10.78 10.99 272,915 +0.21(+1.97%)
Jun 03, 2003 10.75 10.79 10.69 10.78 128,800 +0.01(+0.07%)
Jun 02, 2003 10.72 10.86 10.68 10.77 111,572 +0.05(+0.48%)
May 30, 2003 10.77 10.79 10.67 10.72 167,906 -0.04(-0.41%)
May 29, 2003 10.79 10.86 10.71 10.76 90,242 -0.04(-0.34%)
May 28, 2003 10.88 10.88 10.77 10.80 184,587 -0.13(-1.17%)
May 27, 2003 10.84 11.01 10.79 10.93 114,854 +0.00(+0.03%)
May 23, 2003 10.89 10.95 10.83 10.92 93,250 -0.01(-0.13%)
May 22, 2003 11.03 11.11 10.89 10.94 128,527 -0.20(-1.81%)
May 21, 2003 11.09 11.14 11.06 11.14 59,888 -0.03(-0.23%)
May 20, 2003 10.97 11.16 10.97 11.16 209,745 +0.34(+3.11%)
May 19, 2003 10.94 10.94 10.81 10.83 78,483 -0.11(-1.04%)
May 16, 2003 10.91 10.94 10.88 10.94 289,870 +0.11(+1.01%)
May 15, 2003 10.85 10.95 10.80 10.83 194,158 -0.01(-0.10%)
May 14, 2003 10.73 10.86 10.70 10.84 114,854 +0.12(+1.16%)
May 13, 2003 10.66 10.78 10.66 10.72 83,132 +0.04(+0.41%)
May 12, 2003 10.56 10.79 10.55 10.67 330,342 +0.13(+1.21%)
May 09, 2003 10.45 10.56 10.44 10.55 90,789 +0.10(+0.91%)
May 08, 2003 10.40 10.47 10.35 10.45 159,428 +0.09(+0.85%)
May 07, 2003 10.43 10.43 10.36 10.36 94,071 -0.13(-1.22%)
May 06, 2003 10.29 10.51 10.29 10.49 153,959 +0.22(+2.14%)
May 05, 2003 10.29 10.36 10.27 10.27 117,041 -0.06(-0.60%)
May 02, 2003 10.26 10.35 10.26 10.33 106,376 +0.04(+0.39%)
May 01, 2003 10.26 10.30 10.22 10.29 87,508 +0.10(+0.93%)
Apr 30, 2003 10.17 10.25 10.17 10.20 159,702 +0.08(+0.79%)
Apr 29, 2003 10.11 10.20 10.07 10.12 105,556 +0.01(+0.11%)
Apr 28, 2003 10.10 10.17 10.07 10.11 84,499 +0.06(+0.58%)
Apr 25, 2003 10.14 10.14 10.02 10.05 74,928 -0.05(-0.51%)
Apr 24, 2003 10.11 10.16 10.07 10.10 136,731 -0.07(-0.72%)
Apr 23, 2003 10.22 10.22 10.15 10.17 108,291 -0.03(-0.32%)
Apr 22, 2003 10.17 10.21 10.13 10.21 121,417 +0.06(+0.58%)
Apr 21, 2003 10.22 10.22 10.13 10.15 69,186 -0.08(-0.79%)
Apr 17, 2003 10.21 10.23 10.13 10.23 59,067 +0.06(+0.61%)
Apr 16, 2003 10.34 10.34 10.13 10.17 87,508 -0.15(-1.45%)
Apr 15, 2003 10.28 10.35 10.25 10.32 153,685 +0.01(+0.14%)
Apr 14, 2003 10.28 10.35 10.26 10.30 110,478 -0.02(-0.18%)
Apr 11, 2003 10.35 10.35 10.24 10.32 59,614 +0.04(+0.36%)
Apr 10, 2003 10.15 10.30 10.15 10.28 255,687 +0.13(+1.30%)
Apr 09, 2003 10.17 10.20 10.09 10.15 78,757 -0.04(-0.36%)
Apr 08, 2003 10.03 10.21 10.03 10.19 173,101 +0.19(+1.86%)
Apr 07, 2003 9.998 10.05 9.928 10.00 569,622 +0.00(+0.04%)
Apr 04, 2003 10.01 10.05 9.914 9.998 67,545 -0.05(-0.47%)
Apr 03, 2003 10.08 10.08 9.998 10.05 193,338 -0.12(-1.22%)
Apr 02, 2003 10.16 10.20 10.07 10.17 386,949 +0.20(+1.98%)
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.