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, 2021 87.37 87.93 87.29 87.89 615,632 +0.37(+0.42%)
Jun 29, 2021 88.43 88.62 87.47 87.52 850,466 -0.69(-0.79%)
Jun 28, 2021 89.18 89.35 88.07 88.21 802,438 -1.45(-1.62%)
Jun 25, 2021 88.99 89.79 88.93 89.66 555,280 +0.83(+0.94%)
Jun 24, 2021 89.55 89.55 88.60 88.83 1,050,337 -0.24(-0.27%)
Jun 23, 2021 89.46 89.65 88.95 89.07 491,008 -0.08(-0.09%)
Jun 22, 2021 88.61 89.24 88.14 89.15 503,279 +0.36(+0.41%)
Jun 21, 2021 87.91 88.87 87.61 88.79 647,278 +1.58(+1.81%)
Jun 18, 2021 87.91 88.16 87.02 87.21 1,429,888 -1.47(-1.65%)
Jun 17, 2021 90.56 90.78 88.53 88.68 1,323,904 -1.72(-1.91%)
Jun 16, 2021 89.50 90.54 89.47 90.40 922,784 +0.74(+0.82%)
Jun 15, 2021 89.21 89.83 89.19 89.66 533,737 +0.25(+0.28%)
Jun 14, 2021 89.51 89.71 89.15 89.41 561,810 -0.06(-0.07%)
Jun 11, 2021 89.93 90.08 89.35 89.47 489,908 -0.46(-0.51%)
Jun 10, 2021 90.60 91.15 89.93 89.94 706,159 +0.03(+0.03%)
Jun 09, 2021 90.84 90.90 89.88 89.91 716,766 -0.73(-0.80%)
Jun 08, 2021 90.84 91.14 90.61 90.64 643,941 -0.55(-0.60%)
Jun 07, 2021 91.15 91.45 90.84 91.19 853,121 +0.32(+0.35%)
Jun 04, 2021 91.28 91.59 90.42 90.87 565,257 -0.15(-0.17%)
Jun 03, 2021 90.48 91.19 90.48 91.03 1,343,072 +0.25(+0.27%)
Jun 02, 2021 91.33 91.55 90.65 90.78 692,768 -0.13(-0.14%)
Jun 01, 2021 90.50 91.07 90.26 90.91 1,750,070 +0.91(+1.01%)
May 28, 2021 89.47 90.44 88.96 90.00 1,493,142 +0.60(+0.67%)
May 27, 2021 89.44 90.19 89.04 89.40 1,113,316 +0.76(+0.86%)
May 26, 2021 87.85 88.77 86.72 88.63 1,116,513 +0.80(+0.91%)
May 25, 2021 88.39 89.10 87.71 87.84 1,226,939 -0.12(-0.14%)
May 24, 2021 88.27 88.38 87.55 87.96 386,059 -0.09(-0.10%)
May 21, 2021 87.82 88.63 87.44 88.04 925,980 +0.52(+0.60%)
May 20, 2021 86.55 87.72 86.36 87.52 992,330 +1.25(+1.45%)
May 19, 2021 86.14 86.82 85.57 86.27 1,309,152 -0.57(-0.66%)
May 18, 2021 86.67 87.30 86.40 86.84 974,294 +0.54(+0.63%)
May 17, 2021 85.04 86.40 85.04 86.30 1,405,218 +0.97(+1.13%)
May 14, 2021 84.66 85.50 84.65 85.34 681,583 +1.18(+1.41%)
May 13, 2021 82.16 84.32 82.15 84.15 1,287,848 +1.88(+2.28%)
May 12, 2021 83.16 83.57 82.22 82.28 912,188 -0.68(-0.82%)
May 11, 2021 82.89 83.60 82.42 82.95 1,700,671 -0.57(-0.69%)
May 10, 2021 83.77 84.22 83.51 83.53 679,281 +0.33(+0.39%)
May 07, 2021 82.14 83.26 82.05 83.20 798,959 +0.55(+0.66%)
May 06, 2021 81.67 82.68 81.46 82.65 1,097,216 +1.45(+1.78%)
May 05, 2021 80.95 81.30 80.48 81.20 1,557,521 +0.71(+0.88%)
May 04, 2021 80.55 80.73 79.86 80.49 932,697 -0.33(-0.41%)
May 03, 2021 81.06 81.44 80.72 80.83 786,815 -0.02(-0.02%)
Apr 30, 2021 80.88 81.21 80.49 80.84 1,201,816 -0.15(-0.19%)
Apr 29, 2021 81.03 81.35 80.71 81.00 1,031,747 +0.45(+0.56%)
Apr 28, 2021 79.99 80.78 79.97 80.55 854,669 +0.69(+0.87%)
Apr 27, 2021 79.85 80.08 79.36 79.86 852,949 +0.05(+0.06%)
Apr 26, 2021 79.13 79.93 78.91 79.80 1,697,309 +1.03(+1.30%)
Apr 23, 2021 77.37 79.00 77.33 78.78 1,729,188 +1.58(+2.05%)
Apr 22, 2021 76.99 77.35 76.54 77.19 704,702 -0.03(-0.03%)
Apr 21, 2021 75.46 77.27 75.41 77.22 1,934,584 +1.58(+2.08%)
Apr 20, 2021 76.97 77.04 75.45 75.64 1,187,202 -1.45(-1.88%)
Apr 19, 2021 77.95 78.15 76.93 77.09 803,531 -0.69(-0.88%)
Apr 16, 2021 77.91 77.98 77.54 77.78 996,873 +0.21(+0.27%)
Apr 15, 2021 77.76 77.83 76.84 77.57 730,334 +0.15(+0.20%)
Apr 14, 2021 76.96 77.75 76.68 77.41 706,449 +0.43(+0.56%)
Apr 13, 2021 77.80 77.96 76.97 76.98 1,114,960 -1.06(-1.36%)
Apr 12, 2021 77.66 78.15 77.34 78.04 773,165 +0.36(+0.46%)
Apr 09, 2021 77.41 77.96 77.29 77.69 938,580 +0.54(+0.70%)
Apr 08, 2021 76.32 77.19 75.93 77.14 921,997 +0.65(+0.85%)
Apr 07, 2021 76.41 76.58 76.06 76.49 658,415 +0.28(+0.37%)
Apr 06, 2021 76.84 76.95 76.07 76.21 759,443 -0.69(-0.90%)
Apr 05, 2021 76.71 77.04 76.52 76.91 902,942 +0.59(+0.78%)
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.