Skip to main content

Bank of Montreal (NY: BMO )

86.89 +2.46 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 85.41 86.98 85.25 86.89 400,287 +2.46(+2.91%)
Jun 01, 2023 83.74 85.03 82.94 84.43 570,607 +1.02(+1.22%)
May 31, 2023 83.47 83.77 82.54 83.41 518,915 -0.47(-0.56%)
May 30, 2023 84.56 84.97 83.52 83.88 442,491 -0.42(-0.50%)
May 26, 2023 83.05 84.33 83.05 84.30 564,573 +1.41(+1.70%)
May 25, 2023 82.98 83.64 82.04 82.89 1,024,767 -0.05(-0.06%)
May 24, 2023 84.91 85.17 82.92 82.94 1,688,906 -4.00(-4.60%)
May 23, 2023 87.14 87.82 86.89 86.94 744,098 -0.73(-0.83%)
May 22, 2023 87.63 87.90 86.95 87.67 229,769 +0.31(+0.35%)
May 19, 2023 88.76 89.03 86.90 87.36 474,191 -0.92(-1.04%)
May 18, 2023 88.61 88.61 87.23 88.28 588,147 -0.72(-0.81%)
May 17, 2023 88.48 89.05 87.96 89.00 723,079 +1.29(+1.47%)
May 16, 2023 88.87 89.42 87.55 87.71 568,720 -1.36(-1.53%)
May 15, 2023 88.13 89.28 88.06 89.07 447,843 +1.31(+1.49%)
May 12, 2023 87.88 88.42 86.88 87.76 577,962 +0.25(+0.29%)
May 11, 2023 87.26 87.63 86.60 87.51 359,368 -0.55(-0.62%)
May 10, 2023 88.66 88.70 87.07 88.06 402,538 +0.17(+0.19%)
May 09, 2023 87.28 88.02 86.67 87.89 856,917 -0.34(-0.39%)
May 08, 2023 88.69 89.25 87.89 88.23 733,268 +0.26(+0.30%)
May 05, 2023 86.11 88.15 85.97 87.97 904,925 +3.47(+4.11%)
May 04, 2023 86.40 86.40 84.27 84.50 1,308,189 -2.24(-2.58%)
May 03, 2023 86.69 88.05 86.29 86.74 1,268,648 -0.09(-0.10%)
May 02, 2023 89.48 89.70 86.26 86.83 1,305,618 -3.02(-3.36%)
May 01, 2023 90.34 90.91 89.78 89.85 703,796 -0.34(-0.38%)
Apr 28, 2023 89.01 90.19 88.88 90.19 478,859 +0.63(+0.70%)
Apr 27, 2023 88.26 89.62 88.06 89.56 1,022,269 +1.90(+2.17%)
Apr 26, 2023 87.01 88.33 86.92 87.66 716,800 +0.56(+0.64%)
Apr 25, 2023 88.90 88.98 87.03 87.10 809,422 -2.52(-2.81%)
Apr 24, 2023 89.70 90.00 89.41 89.62 343,181 -0.17(-0.19%)
Apr 21, 2023 90.68 90.68 89.26 89.79 388,076 -0.71(-0.78%)
Apr 20, 2023 90.03 90.88 90.03 90.49 351,949 -0.10(-0.11%)
Apr 19, 2023 90.32 90.88 90.05 90.59 390,514 -0.16(-0.17%)
Apr 18, 2023 90.51 91.02 90.25 90.75 389,464 +0.43(+0.48%)
Apr 17, 2023 89.37 90.32 89.11 90.32 529,751 +0.82(+0.91%)
Apr 14, 2023 90.18 90.42 89.37 89.50 341,685 +0.04(+0.04%)
Apr 13, 2023 88.91 89.53 88.62 89.46 448,533 +0.87(+0.98%)
Apr 12, 2023 88.54 89.22 88.26 88.59 371,842 +0.60(+0.68%)
Apr 11, 2023 88.07 88.50 87.88 87.99 567,768 +0.17(+0.19%)
Apr 10, 2023 86.59 87.84 86.46 87.83 344,060 +0.62(+0.71%)
Apr 06, 2023 87.08 87.33 86.50 87.21 419,758 -0.14(-0.16%)
Apr 05, 2023 87.39 87.43 86.58 87.35 793,613 -0.50(-0.57%)
Apr 04, 2023 89.49 89.81 86.76 87.85 557,234 -1.26(-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.