Skip to main content

Bank of Montreal (NY: BMO )

86.87 -0.84 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 78.58 79.59 78.23 79.33 825,602 +1.23(+1.58%)
Nov 29, 2023 76.99 78.53 76.91 78.10 590,038 +1.04(+1.35%)
Nov 28, 2023 77.17 77.45 76.03 77.06 622,564 -0.66(-0.84%)
Nov 27, 2023 78.18 78.18 77.53 77.71 624,786 -1.01(-1.29%)
Nov 24, 2023 77.92 78.92 77.73 78.73 442,742 +0.99(+1.28%)
Nov 22, 2023 77.61 78.56 77.08 77.73 900,979 -0.18(-0.24%)
Nov 21, 2023 78.18 78.87 77.76 77.92 1,097,956 -0.51(-0.65%)
Nov 20, 2023 78.77 78.78 78.21 78.43 653,069 -0.31(-0.39%)
Nov 17, 2023 78.27 79.03 78.27 78.74 925,292 +0.94(+1.20%)
Nov 16, 2023 78.12 78.20 77.43 77.80 498,380 -0.52(-0.66%)
Nov 15, 2023 77.97 78.75 77.84 78.32 552,580 +0.72(+0.93%)
Nov 14, 2023 76.88 77.93 76.62 77.60 1,021,381 +2.33(+3.10%)
Nov 13, 2023 74.82 75.79 74.45 75.27 692,938 +0.28(+0.37%)
Nov 10, 2023 74.71 75.04 74.07 74.99 626,194 +0.33(+0.44%)
Nov 09, 2023 74.94 75.76 74.55 74.66 461,473 +0.05(+0.06%)
Nov 08, 2023 75.08 75.49 74.57 74.61 869,936 -0.79(-1.05%)
Nov 07, 2023 75.83 75.86 75.23 75.40 516,537 -1.04(-1.36%)
Nov 06, 2023 77.56 77.85 76.21 76.44 592,600 -0.77(-1.00%)
Nov 03, 2023 76.87 77.77 76.57 77.21 818,537 +1.47(+1.93%)
Nov 02, 2023 73.76 75.93 73.59 75.75 1,250,411 +2.84(+3.90%)
Nov 01, 2023 73.09 73.14 71.81 72.90 912,560 +0.07(+0.09%)
Oct 31, 2023 72.88 73.26 72.25 72.84 915,802 -0.05(-0.07%)
Oct 30, 2023 72.19 73.16 72.13 72.88 539,390 +1.33(+1.86%)
Oct 27, 2023 72.98 73.25 71.32 71.55 4,143,706 -1.36(-1.86%)
Oct 26, 2023 72.09 73.53 72.09 72.91 2,953,025 +0.70(+0.97%)
Oct 25, 2023 72.14 73.13 71.86 72.21 1,203,594 -0.48(-0.65%)
Oct 24, 2023 73.63 73.63 72.16 72.68 795,188 -0.94(-1.28%)
Oct 23, 2023 73.29 74.62 73.08 73.62 952,095 -0.08(-0.10%)
Oct 20, 2023 75.12 75.38 73.68 73.70 868,801 -1.45(-1.94%)
Oct 19, 2023 75.74 76.37 75.09 75.15 871,636 -0.72(-0.95%)
Oct 18, 2023 77.31 77.57 75.83 75.88 630,865 -2.15(-2.75%)
Oct 17, 2023 77.10 78.48 77.10 78.03 445,995 +0.00(+0.00%)
Oct 16, 2023 77.32 78.06 76.66 78.03 700,614 +1.45(+1.90%)
Oct 13, 2023 77.60 78.13 76.49 76.57 481,185 -0.68(-0.89%)
Oct 12, 2023 78.39 78.56 76.78 77.26 531,943 -1.12(-1.43%)
Oct 11, 2023 78.11 78.80 77.54 78.38 539,136 +0.50(+0.65%)
Oct 10, 2023 77.34 78.32 77.34 77.87 699,058 +0.97(+1.26%)
Oct 09, 2023 76.58 77.08 75.40 76.90 453,631 -0.15(-0.20%)
Oct 06, 2023 76.35 77.20 74.87 77.06 577,065 +0.21(+0.27%)
Oct 05, 2023 75.96 76.89 75.96 76.85 554,438 +0.57(+0.75%)
Oct 04, 2023 76.10 76.41 74.63 76.28 572,174 +0.10(+0.14%)
Oct 03, 2023 77.10 77.27 76.01 76.17 915,001 -1.45(-1.86%)
Oct 02, 2023 79.81 79.86 77.53 77.62 1,303,456 -2.60(-3.24%)
Sep 29, 2023 81.47 81.47 80.12 80.21 670,292 -0.61(-0.75%)
Sep 28, 2023 79.90 80.96 79.74 80.82 386,408 +1.10(+1.38%)
Sep 27, 2023 80.81 80.90 79.28 79.72 544,991 -0.87(-1.07%)
Sep 26, 2023 80.98 81.44 80.27 80.58 342,225 -1.14(-1.40%)
Sep 25, 2023 81.04 81.87 81.55 81.72 309,629 +0.22(+0.27%)
Sep 22, 2023 82.56 82.56 81.45 81.51 345,942 -0.67(-0.82%)
Sep 21, 2023 83.03 83.18 82.16 82.18 562,648 -1.35(-1.62%)
Sep 20, 2023 83.68 84.39 83.51 83.53 404,316 +0.16(+0.19%)
Sep 19, 2023 84.19 84.37 83.01 83.37 463,580 -0.68(-0.81%)
Sep 18, 2023 84.61 84.70 83.67 84.05 482,229 -0.14(-0.17%)
Sep 15, 2023 83.65 84.42 83.46 84.20 1,209,399 +0.47(+0.56%)
Sep 14, 2023 83.11 84.07 83.11 83.73 431,359 +1.25(+1.52%)
Sep 13, 2023 81.71 82.90 81.71 82.48 650,667 +0.98(+1.20%)
Sep 12, 2023 81.06 81.83 80.70 81.50 478,117 +0.57(+0.70%)
Sep 11, 2023 80.22 81.10 79.77 80.93 365,629 +1.34(+1.68%)
Sep 08, 2023 79.60 80.10 79.42 79.58 331,630 -0.04(-0.05%)
Sep 07, 2023 80.11 80.81 79.59 79.62 395,455 -0.69(-0.86%)
Sep 06, 2023 80.77 81.08 79.83 80.32 351,542 -0.74(-0.91%)
Sep 05, 2023 81.59 82.05 80.91 81.06 455,597 -0.77(-0.94%)
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.