Skip to main content

Bank of Montreal (NY: BMO )

86.87 -0.84 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.53 38.62 37.77 38.54 1,462,232 +0.35(+0.91%)
Jan 28, 2016 38.05 38.30 37.42 38.19 1,524,168 +0.81(+2.17%)
Jan 27, 2016 36.70 37.76 36.70 37.38 1,673,397 +0.60(+1.63%)
Jan 26, 2016 36.24 36.90 36.11 36.79 991,937 +1.01(+2.83%)
Jan 25, 2016 36.84 36.90 35.71 35.77 1,002,656 -1.30(-3.51%)
Jan 22, 2016 36.32 37.09 36.20 37.08 1,564,123 +1.70(+4.81%)
Jan 21, 2016 34.76 35.62 34.49 35.38 1,408,901 +0.92(+2.67%)
Jan 20, 2016 34.19 34.77 33.85 34.46 1,704,503 -0.38(-1.10%)
Jan 19, 2016 35.19 35.35 34.66 34.84 1,286,000 +0.11(+0.31%)
Jan 15, 2016 35.02 34.74 34.74 34.74 1,209,933 -1.45(-3.99%)
Jan 14, 2016 35.80 36.34 35.43 36.18 1,232,779 +0.45(+1.26%)
Jan 13, 2016 37.20 37.35 35.73 35.73 1,509,696 -1.30(-3.50%)
Jan 12, 2016 37.13 37.42 36.47 37.03 753,486 +0.23(+0.62%)
Jan 11, 2016 37.27 37.34 36.57 36.80 994,240 -0.18(-0.48%)
Jan 08, 2016 37.46 37.62 36.94 36.98 1,177,013 -0.15(-0.40%)
Jan 07, 2016 37.24 37.54 36.94 37.13 1,284,811 -0.74(-1.96%)
Jan 06, 2016 38.41 38.55 37.73 37.87 2,168,495 -1.12(-2.88%)
Jan 05, 2016 39.26 39.38 38.70 38.99 981,694 -0.19(-0.49%)
Jan 04, 2016 39.35 39.43 38.81 39.19 1,220,356 -0.98(-2.45%)
Dec 31, 2015 40.23 40.17 40.17 40.17 592,606 -0.27(-0.67%)
Dec 30, 2015 40.69 40.76 40.30 40.44 500,451 -0.53(-1.29%)
Dec 29, 2015 40.42 41.01 40.42 40.97 608,441 +0.81(+2.02%)
Dec 28, 2015 40.26 40.37 40.02 40.15 437,055 -0.28(-0.70%)
Dec 24, 2015 40.19 40.44 40.44 40.44 288,928 +0.23(+0.57%)
Dec 23, 2015 40.08 40.31 39.94 40.21 798,068 +0.39(+0.98%)
Dec 22, 2015 40.24 40.24 39.54 39.82 1,336,524 -0.33(-0.82%)
Dec 21, 2015 40.40 40.59 39.90 40.15 690,729 -0.01(-0.02%)
Dec 18, 2015 40.16 40.37 39.97 40.15 1,205,270 -0.13(-0.32%)
Dec 17, 2015 40.84 40.96 39.97 40.28 1,050,004 -0.75(-1.82%)
Dec 16, 2015 40.90 41.09 40.42 41.03 1,140,274 +0.30(+0.73%)
Dec 15, 2015 40.17 40.87 40.03 40.73 999,848 +0.83(+2.07%)
Dec 14, 2015 40.00 40.31 39.45 39.90 1,125,435 -0.13(-0.32%)
Dec 11, 2015 40.56 40.66 39.94 40.03 1,129,682 -0.88(-2.16%)
Dec 10, 2015 40.61 41.26 40.50 40.92 1,276,903 +0.28(+0.68%)
Dec 09, 2015 40.47 41.41 40.47 40.64 1,318,041 +0.18(+0.44%)
Dec 08, 2015 40.61 40.70 40.30 40.46 1,448,972 -0.72(-1.75%)
Dec 07, 2015 42.00 42.04 40.99 41.18 1,266,883 -1.26(-2.97%)
Dec 04, 2015 42.14 42.49 41.86 42.44 923,041 +0.17(+0.40%)
Dec 03, 2015 42.63 42.70 42.12 42.27 1,149,043 -0.22(-0.52%)
Dec 02, 2015 41.73 42.70 41.60 42.49 2,007,443 +0.80(+1.91%)
Dec 01, 2015 41.29 41.79 41.11 41.69 1,204,115 +0.66(+1.60%)
Nov 30, 2015 41.02 41.25 40.96 41.04 1,001,338 +0.11(+0.28%)
Nov 27, 2015 41.03 41.06 40.78 40.92 394,565 -0.26(-0.62%)
Nov 25, 2015 41.09 41.18 41.18 41.18 793,466 +0.12(+0.29%)
Nov 24, 2015 40.83 41.22 40.69 41.06 796,959 +0.18(+0.44%)
Nov 23, 2015 40.79 41.06 40.70 40.88 740,540 +0.02(+0.05%)
Nov 20, 2015 41.14 41.21 40.79 40.86 444,530 -0.18(-0.43%)
Nov 19, 2015 40.75 41.22 40.66 41.04 633,467 +0.39(+0.96%)
Nov 18, 2015 40.71 40.77 40.42 40.64 547,891 +0.14(+0.33%)
Nov 17, 2015 40.44 40.78 40.31 40.51 719,494 +0.14(+0.34%)
Nov 16, 2015 39.61 40.42 39.51 40.37 628,214 +0.69(+1.74%)
Nov 13, 2015 40.08 40.19 39.56 39.68 712,338 -0.66(-1.62%)
Nov 12, 2015 40.75 40.75 40.21 40.34 646,213 -0.79(-1.92%)
Nov 11, 2015 41.29 41.43 40.97 41.13 604,052 -0.06(-0.14%)
Nov 10, 2015 40.77 41.26 40.60 41.19 680,081 +0.25(+0.61%)
Nov 09, 2015 41.19 41.21 40.57 40.94 581,695 -0.23(-0.55%)
Nov 06, 2015 41.06 41.41 40.77 41.16 835,254 -0.18(-0.43%)
Nov 05, 2015 41.04 41.44 41.04 41.34 907,581 +0.26(+0.62%)
Nov 04, 2015 41.29 41.35 40.82 41.09 783,327 -0.07(-0.17%)
Nov 03, 2015 41.05 41.28 40.80 41.16 854,294 +0.06(+0.14%)
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.