Skip to main content

Bank of Montreal (NY: BMO )

97.68 +1.30 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.34 16.40 16.25 16.28 98,173 -0.02(-0.11%)
Jan 28, 2005 16.44 16.46 16.26 16.30 66,998 -0.18(-1.09%)
Jan 27, 2005 16.46 16.52 16.40 16.48 39,925 -0.07(-0.42%)
Jan 26, 2005 16.53 16.65 16.53 16.55 51,410 +0.08(+0.49%)
Jan 25, 2005 16.33 16.48 16.30 16.47 56,880 +0.06(+0.36%)
Jan 24, 2005 16.47 16.49 16.35 16.41 69,459 -0.11(-0.66%)
Jan 21, 2005 16.44 16.55 16.39 16.52 74,381 +0.07(+0.40%)
Jan 20, 2005 16.51 16.52 16.42 16.45 172,007 -0.16(-0.95%)
Jan 19, 2005 16.78 16.82 16.60 16.61 116,768 -0.17(-1.02%)
Jan 18, 2005 16.83 16.83 16.75 16.78 834,334 -0.16(-0.93%)
Jan 14, 2005 16.95 17.00 16.87 16.94 61,529 -0.19(-1.11%)
Jan 13, 2005 17.25 17.25 17.11 17.13 70,006 -0.13(-0.76%)
Jan 12, 2005 17.32 17.35 17.26 17.26 121,417 +0.17(+1.01%)
Jan 11, 2005 17.06 17.16 17.00 17.09 65,904 +0.05(+0.30%)
Jan 10, 2005 17.02 17.11 16.99 17.04 97,626 +0.08(+0.47%)
Jan 07, 2005 17.15 17.17 16.92 16.96 49,223 -0.10(-0.58%)
Jan 06, 2005 17.08 17.19 17.01 17.06 45,394 -0.06(-0.36%)
Jan 05, 2005 17.24 17.34 17.11 17.12 131,262 -0.21(-1.22%)
Jan 04, 2005 17.35 17.37 17.25 17.33 165,444 -0.02(-0.13%)
Jan 03, 2005 17.55 17.55 17.30 17.35 116,221 -0.25(-1.43%)
Dec 31, 2004 17.57 17.64 17.57 17.60 53,598 +0.12(+0.67%)
Dec 30, 2004 17.32 17.59 17.32 17.49 64,810 +0.16(+0.95%)
Dec 29, 2004 17.11 17.42 17.11 17.32 175,289 +0.30(+1.78%)
Dec 28, 2004 16.93 17.03 16.87 17.02 18,321 +0.06(+0.37%)
Dec 27, 2004 16.73 16.97 16.71 16.96 47,855 +0.07(+0.39%)
Dec 23, 2004 16.89 16.94 16.85 16.89 120,596 -0.00(-0.02%)
Dec 22, 2004 16.96 16.96 16.85 16.89 73,014 -0.09(-0.54%)
Dec 21, 2004 16.90 17.04 16.88 16.99 83,953 +0.12(+0.72%)
Dec 20, 2004 16.65 16.88 16.65 16.87 88,875 +0.17(+1.01%)
Dec 17, 2004 16.64 16.77 16.57 16.70 60,982 -0.01(-0.04%)
Dec 16, 2004 16.65 16.73 16.64 16.70 130,715 -0.05(-0.31%)
Dec 15, 2004 16.57 16.76 16.57 16.76 54,692 +0.25(+1.53%)
Dec 14, 2004 16.38 16.51 16.35 16.50 76,022 +0.03(+0.18%)
Dec 13, 2004 16.40 16.54 16.40 16.47 111,846 -0.01(-0.07%)
Dec 10, 2004 16.48 16.54 16.27 16.48 157,240 -0.10(-0.60%)
Dec 09, 2004 16.70 16.70 16.54 16.58 211,113 -0.31(-1.86%)
Dec 08, 2004 16.93 16.93 16.82 16.90 100,907 -0.26(-1.51%)
Dec 07, 2004 17.23 17.25 17.10 17.16 103,095 -0.19(-1.08%)
Dec 06, 2004 17.33 17.34 17.17 17.34 62,076 -0.10(-0.57%)
Dec 03, 2004 17.28 17.47 17.18 17.44 105,830 +0.07(+0.42%)
Dec 02, 2004 17.31 17.40 17.26 17.37 131,535 +0.15(+0.85%)
Dec 01, 2004 17.04 17.24 17.04 17.22 137,004 +0.27(+1.62%)
Nov 30, 2004 16.91 16.97 16.76 16.95 147,122 -0.01(-0.06%)
Nov 29, 2004 17.19 17.19 16.91 16.96 140,559 -0.22(-1.26%)
Nov 26, 2004 17.10 17.19 17.07 17.18 75,475 +0.20(+1.21%)
Nov 24, 2004 17.49 17.49 16.86 16.97 167,906 -0.51(-2.91%)
Nov 23, 2004 17.70 17.70 17.36 17.48 118,682 -0.35(-1.97%)
Nov 22, 2004 17.71 17.97 17.71 17.83 141,380 +0.13(+0.72%)
Nov 19, 2004 17.76 17.82 17.63 17.70 89,695 +0.07(+0.39%)
Nov 18, 2004 17.78 17.78 17.58 17.63 244,202 -0.25(-1.37%)
Nov 17, 2004 17.93 18.01 17.87 17.88 73,561 +0.01(+0.06%)
Nov 16, 2004 17.81 17.89 17.77 17.87 58,247 +0.05(+0.31%)
Nov 15, 2004 17.81 17.93 17.78 17.81 107,744 +0.03(+0.14%)
Nov 12, 2004 17.69 17.89 17.67 17.79 77,936 +0.12(+0.66%)
Nov 11, 2004 17.86 17.86 17.58 17.67 85,867 +0.05(+0.29%)
Nov 10, 2004 17.52 17.71 17.52 17.62 149,857 +0.10(+0.58%)
Nov 09, 2004 17.48 17.62 17.48 17.52 132,629 +0.04(+0.23%)
Nov 08, 2004 17.30 17.48 17.30 17.48 2,827,056 +0.17(+0.99%)
Nov 05, 2004 17.19 17.32 17.14 17.30 63,716 +0.17(+0.98%)
Nov 04, 2004 17.29 17.29 17.14 17.14 124,972 -0.08(-0.47%)
Nov 03, 2004 17.35 17.36 17.20 17.22 77,936 +0.06(+0.36%)
Nov 02, 2004 17.08 17.15 17.02 17.15 113,486 +0.04(+0.26%)
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.