Skip to main content

Bank of Montreal (NY: BMO )

97.68 +1.30 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.859 9.906 9.383 9.764 0 +0.01(+0.11%)
Jan 29, 2009 10.02 10.10 9.698 9.753 2,040,646 -0.36(-3.58%)
Jan 28, 2009 10.20 10.45 10.02 10.11 2,762,529 +0.37(+3.83%)
Jan 27, 2009 9.288 9.797 9.255 9.742 1,975,972 +0.55(+5.97%)
Jan 26, 2009 9.394 9.467 8.999 9.193 2,060,422 +0.21(+2.36%)
Jan 23, 2009 8.590 9.138 8.542 8.981 2,452,480 +0.19(+2.16%)
Jan 22, 2009 8.882 9.029 8.659 8.791 2,347,703 -0.37(-4.07%)
Jan 21, 2009 8.963 9.179 8.506 9.164 2,106,731 +0.42(+4.77%)
Jan 20, 2009 9.204 9.211 8.703 8.747 2,186,770 -0.76(-8.00%)
Jan 16, 2009 9.764 9.797 9.222 9.508 1,653,827 +0.01(+0.12%)
Jan 15, 2009 9.584 9.650 9.043 9.497 1,708,307 -0.07(-0.73%)
Jan 14, 2009 9.892 9.892 9.394 9.566 1,456,902 -0.39(-3.93%)
Jan 13, 2009 9.815 10.05 9.786 9.957 1,980,126 +0.10(+1.04%)
Jan 12, 2009 10.24 10.26 9.756 9.855 1,155,108 -0.48(-4.64%)
Jan 09, 2009 10.50 10.56 10.20 10.33 1,294,771 -0.19(-1.77%)
Jan 08, 2009 10.27 10.55 10.23 10.52 1,257,088 +0.16(+1.55%)
Jan 07, 2009 10.68 10.68 10.28 10.36 1,637,288 -0.35(-3.24%)
Jan 06, 2009 10.23 10.75 10.19 10.71 2,207,709 +0.65(+6.51%)
Jan 05, 2009 9.793 10.22 9.581 10.05 1,610,202 +0.40(+4.17%)
Jan 02, 2009 9.350 9.702 9.222 9.650 0 +0.26(+2.72%)
Jan 01, 2009 9.376 9.442 9.160 9.394 0 +0.00(+0.00%)
Dec 31, 2008 9.376 9.442 9.160 9.394 893,487 +0.14(+1.54%)
Dec 30, 2008 9.127 9.270 9.036 9.252 1,184,371 +0.08(+0.88%)
Dec 29, 2008 9.014 9.182 8.882 9.171 1,323,129 +0.16(+1.83%)
Dec 26, 2008 8.966 9.080 8.813 9.007 1,339,624 +0.04(+0.45%)
Dec 24, 2008 8.919 9.014 8.890 8.966 843,405 -0.05(-0.53%)
Dec 23, 2008 8.952 9.025 8.835 9.014 1,241,965 +0.16(+1.78%)
Dec 22, 2008 9.069 9.069 8.762 8.857 1,168,937 -0.11(-1.26%)
Dec 19, 2008 8.959 9.073 8.813 8.970 1,477,236 +0.00(+0.00%)
Dec 18, 2008 9.281 9.281 8.773 8.970 1,749,269 -0.22(-2.39%)
Dec 17, 2008 9.179 9.325 9.029 9.190 1,555,266 -0.08(-0.83%)
Dec 16, 2008 8.897 9.274 8.853 9.266 4,187,781 -0.38(-3.94%)
Dec 15, 2008 9.873 9.987 9.471 9.647 1,832,967 -0.23(-2.30%)
Dec 12, 2008 9.515 10.07 9.467 9.873 0 +0.12(+1.20%)
Dec 11, 2008 10.09 10.24 9.680 9.756 1,211,709 -0.17(-1.73%)
Dec 10, 2008 10.17 10.23 9.654 9.928 1,659,718 -0.04(-0.37%)
Dec 09, 2008 10.56 10.56 9.957 9.965 1,923,634 -0.58(-5.48%)
Dec 08, 2008 10.54 10.81 10.40 10.54 1,837,684 +0.55(+5.49%)
Dec 05, 2008 9.383 10.03 9.350 9.994 0 +0.26(+2.63%)
Dec 04, 2008 10.15 10.35 9.702 9.738 2,245,551 -0.36(-3.58%)
Dec 03, 2008 9.745 10.17 9.563 10.10 2,653,082 +0.11(+1.14%)
Dec 02, 2008 10.39 10.50 9.764 9.987 2,155,664 -0.44(-4.18%)
Dec 01, 2008 10.60 10.84 10.33 10.42 2,607,799 -0.12(-1.11%)
Nov 28, 2008 10.37 10.57 10.22 10.54 632,341 +0.30(+2.93%)
Nov 26, 2008 10.19 10.28 9.859 10.24 1,655,241 -0.06(-0.57%)
Nov 25, 2008 10.67 11.15 9.734 10.30 3,054,281 +0.22(+2.21%)
Nov 24, 2008 9.906 10.45 8.813 10.07 2,666,025 +0.71(+7.53%)
Nov 21, 2008 10.52 10.67 8.250 9.369 4,087,614 -0.03(-0.31%)
Nov 20, 2008 10.66 10.66 9.127 9.398 3,929,602 -1.50(-13.79%)
Nov 19, 2008 11.80 11.80 10.84 10.90 2,419,345 -1.11(-9.23%)
Nov 18, 2008 11.91 12.18 11.58 12.01 1,409,664 +0.16(+1.33%)
Nov 17, 2008 12.36 12.37 11.78 11.85 1,786,435 -0.51(-4.14%)
Nov 14, 2008 12.71 12.93 12.31 12.36 0 -0.61(-4.71%)
Nov 13, 2008 12.47 13.00 11.75 12.97 2,114,174 +0.82(+6.74%)
Nov 12, 2008 12.51 12.67 11.99 12.16 857,876 -0.57(-4.51%)
Nov 11, 2008 12.79 13.07 12.67 12.73 1,001,387 -0.11(-0.83%)
Nov 10, 2008 13.23 13.35 12.73 12.84 954,316 -0.22(-1.71%)
Nov 07, 2008 13.34 13.52 12.93 13.06 845,010 +0.02(+0.14%)
Nov 06, 2008 13.41 13.53 12.78 13.04 1,409,486 -0.37(-2.78%)
Nov 05, 2008 14.11 14.26 13.41 13.41 904,050 -0.89(-6.21%)
Nov 04, 2008 13.75 14.30 13.67 14.30 900,408 +0.92(+6.86%)
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.