Skip to main content

Bank of Montreal (NY: BMO )

97.78 +1.40 (+1.45%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 93.61 94.57 93.61 94.19 571,395 +0.52(+0.55%)
Dec 30, 2021 93.63 94.10 93.58 93.68 586,700 +0.11(+0.12%)
Dec 29, 2021 93.82 94.41 93.36 93.56 807,876 -0.89(-0.94%)
Dec 28, 2021 93.88 94.79 93.58 94.45 393,457 +0.31(+0.33%)
Dec 27, 2021 93.11 94.18 92.83 94.14 433,413 +1.53(+1.65%)
Dec 23, 2021 92.59 93.51 92.47 92.61 646,528 +0.36(+0.39%)
Dec 22, 2021 90.06 92.26 90.06 92.25 781,787 +2.07(+2.30%)
Dec 21, 2021 90.06 90.53 89.38 90.18 1,480,771 +1.29(+1.46%)
Dec 20, 2021 89.58 89.72 87.91 88.88 1,761,488 -2.03(-2.23%)
Dec 17, 2021 92.43 92.43 90.65 90.91 1,345,220 -2.62(-2.80%)
Dec 16, 2021 96.19 96.75 93.37 93.54 1,523,548 -1.77(-1.85%)
Dec 15, 2021 94.43 95.50 93.92 95.30 548,904 +1.02(+1.09%)
Dec 14, 2021 93.89 95.26 93.87 94.28 471,376 -0.05(-0.06%)
Dec 13, 2021 94.99 95.17 93.98 94.33 591,915 -1.04(-1.09%)
Dec 10, 2021 95.23 95.40 94.71 95.37 382,666 +0.59(+0.62%)
Dec 09, 2021 94.78 95.26 94.60 94.79 389,991 -0.58(-0.61%)
Dec 08, 2021 95.87 96.12 94.94 95.36 456,024 -0.17(-0.18%)
Dec 07, 2021 95.51 96.07 95.19 95.54 634,679 +1.05(+1.11%)
Dec 06, 2021 95.03 95.36 94.42 94.49 570,315 +0.52(+0.55%)
Dec 03, 2021 94.50 95.98 93.13 93.97 1,496,813 +2.00(+2.18%)
Dec 02, 2021 90.97 92.90 90.62 91.97 1,010,809 +1.53(+1.69%)
Dec 01, 2021 92.83 93.01 90.27 90.44 936,604 -0.56(-0.62%)
Nov 30, 2021 93.54 93.57 90.89 91.00 1,261,062 -2.89(-3.08%)
Nov 29, 2021 95.49 95.53 93.60 93.89 651,377 -0.23(-0.24%)
Nov 26, 2021 94.84 94.84 93.44 94.12 592,258 -2.68(-2.77%)
Nov 24, 2021 96.05 96.97 95.98 96.81 383,970 +0.31(+0.33%)
Nov 23, 2021 95.72 96.51 95.53 96.49 639,566 +1.08(+1.14%)
Nov 22, 2021 95.39 96.19 95.01 95.41 671,727 +0.16(+0.17%)
Nov 19, 2021 95.47 95.69 94.68 95.25 547,012 -1.11(-1.15%)
Nov 18, 2021 96.59 96.38 95.82 96.36 738,328 -0.12(-0.13%)
Nov 17, 2021 97.18 97.31 96.04 96.48 396,192 -0.76(-0.78%)
Nov 16, 2021 97.79 97.90 97.18 97.24 839,575 -0.75(-0.77%)
Nov 15, 2021 98.08 98.42 97.83 98.00 738,413 +0.24(+0.25%)
Nov 12, 2021 97.28 97.79 96.89 97.75 303,313 +0.47(+0.49%)
Nov 11, 2021 96.87 97.58 96.75 97.28 405,607 +0.04(+0.04%)
Nov 10, 2021 98.00 97.24 531,995 -0.72(-0.73%)
Nov 09, 2021 97.60 98.07 96.86 97.96 568,017 +0.26(+0.27%)
Nov 08, 2021 97.14 97.85 96.71 97.70 534,743 +0.97(+1.00%)
Nov 05, 2021 96.82 97.23 96.47 96.73 1,011,426 +0.31(+0.33%)
Nov 04, 2021 96.40 96.70 95.44 96.41 909,968 -0.31(-0.33%)
Nov 03, 2021 96.19 97.05 95.66 96.73 662,322 +0.42(+0.44%)
Nov 02, 2021 95.54 96.64 95.22 96.31 460,002 +0.50(+0.52%)
Nov 01, 2021 95.14 96.11 94.88 95.81 448,192 +0.93(+0.98%)
Oct 29, 2021 96.85 97.49 94.84 94.88 749,179 -2.39(-2.45%)
Oct 28, 2021 96.43 97.30 96.20 97.27 695,053 +1.23(+1.28%)
Oct 27, 2021 96.01 96.77 95.56 96.04 1,052,873 -0.34(-0.35%)
Oct 26, 2021 96.10 96.38 1,966,125 +0.40(+0.42%)
Oct 25, 2021 95.05 96.07 94.67 95.98 496,520 +1.13(+1.20%)
Oct 22, 2021 94.58 95.50 94.25 94.84 523,846 +0.45(+0.48%)
Oct 21, 2021 94.69 95.39 94.18 94.39 412,915 -0.28(-0.29%)
Oct 20, 2021 93.38 94.73 93.16 94.67 462,727 +1.38(+1.48%)
Oct 19, 2021 93.11 93.31 92.83 93.29 325,442 +0.63(+0.68%)
Oct 18, 2021 92.86 93.07 92.46 92.66 462,766 -0.20(-0.21%)
Oct 15, 2021 91.81 92.98 91.75 92.86 709,478 +1.47(+1.61%)
Oct 14, 2021 91.12 91.64 90.77 91.39 617,251 +1.23(+1.36%)
Oct 13, 2021 89.99 90.34 89.28 90.16 448,814 +0.04(+0.05%)
Oct 12, 2021 90.29 90.70 89.83 90.12 532,625 -0.25(-0.28%)
Oct 11, 2021 91.37 91.57 90.32 90.37 302,715 -0.42(-0.47%)
Oct 08, 2021 89.86 91.09 89.58 90.79 715,367 +1.09(+1.22%)
Oct 07, 2021 88.91 89.78 88.89 89.70 546,878 +1.30(+1.47%)
Oct 06, 2021 88.00 88.50 87.32 88.40 570,893 -0.37(-0.42%)
Oct 05, 2021 87.97 88.98 87.60 88.77 549,641 +1.20(+1.37%)
Oct 04, 2021 87.37 88.50 87.04 87.57 456,476 +0.30(+0.35%)
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.