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 (%)
Jun 28, 2013 37.18 37.59 37.12 37.24 797,454 -0.06(-0.17%)
Jun 27, 2013 37.33 37.49 37.15 37.31 548,951 +0.22(+0.59%)
Jun 26, 2013 37.04 37.17 36.75 37.09 663,709 +0.34(+0.93%)
Jun 25, 2013 36.53 36.88 36.25 36.75 735,345 +0.46(+1.27%)
Jun 24, 2013 36.02 36.58 35.77 36.29 891,207 -0.13(-0.35%)
Jun 21, 2013 36.40 36.66 36.22 36.42 1,089,169 -0.04(-0.12%)
Jun 20, 2013 37.06 37.10 36.35 36.46 1,428,957 -1.10(-2.92%)
Jun 19, 2013 38.13 38.13 37.40 37.56 728,656 -0.60(-1.56%)
Jun 18, 2013 38.16 38.34 37.96 38.16 632,766 +0.06(+0.15%)
Jun 17, 2013 38.23 38.35 38.06 38.10 552,894 +0.15(+0.39%)
Jun 14, 2013 38.10 38.27 37.88 37.95 709,672 -0.30(-0.77%)
Jun 13, 2013 37.63 38.41 37.46 38.25 853,643 +0.70(+1.86%)
Jun 12, 2013 38.04 38.09 37.39 37.55 795,840 -0.33(-0.88%)
Jun 11, 2013 37.88 38.19 37.59 37.88 714,655 -0.28(-0.74%)
Jun 10, 2013 37.94 38.28 37.71 38.16 636,733 +0.33(+0.87%)
Jun 07, 2013 37.75 38.06 37.68 37.84 717,778 +0.25(+0.67%)
Jun 06, 2013 37.29 37.60 37.15 37.58 754,777 +0.21(+0.55%)
Jun 05, 2013 37.98 38.02 37.32 37.38 825,939 -0.66(-1.74%)
Jun 04, 2013 37.93 38.17 37.88 38.04 729,811 +0.13(+0.36%)
Jun 03, 2013 38.03 38.39 37.85 37.91 1,109,549 -0.01(-0.03%)
May 31, 2013 38.40 38.42 37.92 37.92 934,080 -0.58(-1.52%)
May 30, 2013 38.71 38.77 38.50 38.50 768,960 -0.24(-0.61%)
May 29, 2013 38.87 38.87 38.24 38.74 1,509,151 -0.55(-1.39%)
May 28, 2013 39.47 39.53 39.19 39.29 802,993 +0.02(+0.05%)
May 24, 2013 39.10 39.35 39.10 39.27 565,275 -0.15(-0.37%)
May 23, 2013 38.95 39.54 38.83 39.41 1,041,202 +0.31(+0.79%)
May 22, 2013 39.36 39.61 39.00 39.11 1,334,957 -0.25(-0.64%)
May 21, 2013 38.95 39.54 38.82 39.36 729,270 +0.40(+1.04%)
May 20, 2013 38.70 38.98 38.70 38.95 519,061 +0.18(+0.46%)
May 17, 2013 38.41 38.89 38.27 38.77 1,006,538 +0.03(+0.07%)
May 16, 2013 38.75 39.21 38.70 38.75 889,301 -0.04(-0.12%)
May 15, 2013 38.83 38.87 38.39 38.79 1,175,552 -0.61(-1.55%)
May 13, 2013 39.65 39.69 39.36 39.40 627,839 -0.15(-0.39%)
May 10, 2013 39.90 39.92 39.41 39.56 768,103 -0.42(-1.04%)
May 09, 2013 40.54 40.59 39.87 39.97 857,372 -0.56(-1.38%)
May 08, 2013 40.08 40.59 40.08 40.53 617,988 +0.40(+0.99%)
May 07, 2013 39.95 40.29 39.88 40.13 646,743 +0.33(+0.82%)
May 06, 2013 39.93 40.04 39.53 39.81 1,282,754 -0.08(-0.19%)
May 03, 2013 40.08 40.05 39.86 39.88 567,015 -0.06(-0.14%)
May 02, 2013 39.72 40.08 39.52 39.94 621,045 +0.24(+0.61%)
May 01, 2013 40.22 40.27 39.58 39.70 917,967 -0.55(-1.37%)
Apr 30, 2013 39.82 40.40 39.71 40.25 1,699,300 +0.49(+1.23%)
Apr 29, 2013 39.65 39.81 39.46 39.76 1,887,593 +0.27(+0.68%)
Apr 26, 2013 39.35 39.64 39.25 39.49 951,975 +0.12(+0.31%)
Apr 25, 2013 39.33 39.49 39.26 39.37 532,492 +0.18(+0.47%)
Apr 24, 2013 39.06 39.26 38.90 39.19 529,564 +0.20(+0.52%)
Apr 23, 2013 39.07 39.18 38.79 38.98 686,312 +0.10(+0.24%)
Apr 22, 2013 38.86 39.11 38.60 38.89 637,851 -0.04(-0.10%)
Apr 19, 2013 38.62 39.02 38.56 38.93 728,560 +0.30(+0.79%)
Apr 18, 2013 38.95 39.06 38.58 38.62 544,054 -0.26(-0.67%)
Apr 17, 2013 39.02 39.11 38.46 38.88 934,153 -0.36(-0.91%)
Apr 16, 2013 38.83 39.30 38.71 39.24 624,878 +0.72(+1.86%)
Apr 15, 2013 39.25 39.39 38.52 38.52 810,955 -1.02(-2.58%)
Apr 12, 2013 39.45 39.56 38.97 39.54 686,197 -0.08(-0.19%)
Apr 11, 2013 39.76 39.89 39.46 39.62 541,804 -0.03(-0.08%)
Apr 10, 2013 39.28 39.81 39.26 39.65 673,728 +0.56(+1.44%)
Apr 09, 2013 39.03 39.39 38.83 39.09 628,343 +0.22(+0.57%)
Apr 08, 2013 38.69 38.89 38.27 38.86 604,267 +0.10(+0.26%)
Apr 05, 2013 38.97 39.01 38.22 38.76 989,936 -0.49(-1.26%)
Apr 04, 2013 39.66 39.77 39.13 39.26 929,529 -0.44(-1.10%)
Apr 03, 2013 40.32 40.34 39.47 39.70 941,886 -0.53(-1.31%)
Apr 02, 2013 40.06 40.24 40.01 40.22 516,340 +0.30(+0.76%)
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.