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 (%)
Mar 31, 2023 82.89 83.34 82.59 83.33 620,741 +0.74(+0.89%)
Mar 30, 2023 82.90 83.31 82.33 82.59 441,334 +0.50(+0.62%)
Mar 29, 2023 81.28 82.19 81.16 82.08 623,342 +1.49(+1.84%)
Mar 28, 2023 80.20 80.75 80.02 80.60 418,884 +0.38(+0.48%)
Mar 27, 2023 80.28 80.59 79.59 80.21 567,186 +1.15(+1.45%)
Mar 24, 2023 77.92 79.09 76.91 79.06 585,225 +0.15(+0.19%)
Mar 23, 2023 80.51 81.27 78.73 78.91 567,482 -1.18(-1.47%)
Mar 22, 2023 81.43 81.67 80.08 80.09 613,519 -0.94(-1.17%)
Mar 21, 2023 81.48 81.96 80.78 81.04 826,685 +0.80(+1.00%)
Mar 20, 2023 80.40 81.17 79.72 80.23 678,525 +0.51(+0.65%)
Mar 17, 2023 80.75 80.75 79.37 79.72 710,976 -1.71(-2.10%)
Mar 16, 2023 79.79 82.29 79.10 81.43 798,769 +1.07(+1.33%)
Mar 15, 2023 79.89 80.51 79.08 80.36 1,285,020 -2.03(-2.46%)
Mar 14, 2023 83.40 83.72 81.96 82.39 1,351,734 +0.91(+1.11%)
Mar 13, 2023 81.10 82.05 78.33 81.48 1,788,079 -1.05(-1.27%)
Mar 10, 2023 84.25 84.42 82.25 82.53 1,398,603 -2.23(-2.64%)
Mar 09, 2023 86.16 86.40 84.42 84.77 690,350 -1.50(-1.73%)
Mar 08, 2023 86.85 87.43 86.24 86.26 396,188 -0.73(-0.84%)
Mar 07, 2023 89.36 89.36 86.61 86.99 556,638 -2.72(-3.03%)
Mar 06, 2023 90.07 90.50 89.45 89.71 367,407 -0.18(-0.20%)
Mar 03, 2023 88.76 90.19 88.63 89.89 501,209 +1.37(+1.54%)
Mar 02, 2023 89.05 89.11 87.52 88.53 464,557 -1.20(-1.33%)
Mar 01, 2023 88.45 89.81 88.38 89.72 580,769 +1.11(+1.26%)
Feb 28, 2023 89.64 89.73 88.03 88.61 737,016 -1.52(-1.69%)
Feb 27, 2023 90.67 91.12 90.02 90.13 377,172 +0.10(+0.11%)
Feb 24, 2023 88.83 90.04 88.44 90.03 474,098 +0.00(+0.00%)
Feb 23, 2023 91.20 91.34 89.66 90.03 522,920 -0.52(-0.58%)
Feb 22, 2023 91.17 91.45 90.04 90.55 464,302 -0.85(-0.93%)
Feb 21, 2023 93.20 93.25 91.22 91.41 515,029 -2.39(-2.55%)
Feb 17, 2023 93.51 94.01 93.19 93.80 379,453 -0.07(-0.08%)
Feb 16, 2023 93.55 94.53 93.43 93.87 279,960 -0.40(-0.43%)
Feb 15, 2023 93.60 94.32 93.60 94.28 252,525 -0.51(-0.54%)
Feb 14, 2023 94.86 95.30 93.87 94.79 313,931 -0.13(-0.14%)
Feb 13, 2023 94.82 95.38 94.50 94.92 267,307 +0.07(+0.08%)
Feb 10, 2023 94.57 94.98 94.26 94.85 283,075 +0.49(+0.52%)
Feb 09, 2023 95.98 96.12 94.15 94.36 350,064 -0.64(-0.67%)
Feb 08, 2023 95.01 95.75 94.75 95.00 377,627 -0.36(-0.38%)
Feb 07, 2023 94.00 95.83 93.74 95.36 525,364 +1.16(+1.23%)
Feb 06, 2023 93.36 94.22 92.90 94.20 295,032 +0.09(+0.10%)
Feb 03, 2023 93.07 94.58 93.00 94.11 411,016 +0.30(+0.32%)
Feb 02, 2023 94.47 94.70 93.76 93.81 507,349 -0.34(-0.36%)
Feb 01, 2023 94.26 94.53 92.83 94.15 618,004 +0.04(+0.04%)
Jan 31, 2023 92.88 94.18 91.68 94.11 701,791 +1.52(+1.65%)
Jan 30, 2023 93.27 93.50 92.52 92.58 380,029 -1.16(-1.24%)
Jan 27, 2023 93.91 94.00 93.29 93.74 1,854,786 +0.18(+0.19%)
Jan 26, 2023 92.38 93.60 92.04 93.57 2,332,273 +1.66(+1.81%)
Jan 25, 2023 91.51 92.09 91.09 91.91 526,218 +0.06(+0.07%)
Jan 24, 2023 91.68 92.23 91.27 91.84 359,364 +0.01(+0.01%)
Jan 23, 2023 91.16 92.14 90.78 91.83 473,811 +0.70(+0.77%)
Jan 20, 2023 89.95 91.22 89.27 91.13 353,222 +1.19(+1.32%)
Jan 19, 2023 89.32 90.03 88.68 89.94 513,751 +0.27(+0.30%)
Jan 18, 2023 90.90 91.72 89.67 89.67 610,751 -1.22(-1.34%)
Jan 17, 2023 90.68 91.01 90.23 90.89 601,492 +0.59(+0.65%)
Jan 13, 2023 88.79 90.41 88.58 90.30 570,961 +0.64(+0.71%)
Jan 12, 2023 89.35 89.95 88.40 89.67 768,686 +1.13(+1.28%)
Jan 11, 2023 88.05 88.78 88.05 88.53 784,664 +0.87(+0.99%)
Jan 10, 2023 87.97 88.18 87.35 87.67 379,696 -0.29(-0.32%)
Jan 09, 2023 88.05 88.76 87.76 87.95 507,192 +0.25(+0.28%)
Jan 06, 2023 86.20 87.85 85.66 87.70 550,209 +2.16(+2.52%)
Jan 05, 2023 85.74 85.74 84.73 85.54 445,980 -0.77(-0.90%)
Jan 04, 2023 85.10 86.91 84.94 86.32 661,919 +2.39(+2.84%)
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.