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 31, 2017 51.42 51.58 51.06 51.33 493,598 +0.07(+0.15%)
Jan 30, 2017 51.46 51.50 51.05 51.26 651,813 -0.22(-0.44%)
Jan 27, 2017 51.47 51.73 51.42 51.48 609,721 -0.09(-0.17%)
Jan 26, 2017 51.64 51.73 51.41 51.57 587,470 +0.09(+0.17%)
Jan 25, 2017 50.99 51.57 50.99 51.48 1,198,391 +0.85(+1.68%)
Jan 24, 2017 50.04 50.67 49.90 50.63 600,221 +0.62(+1.23%)
Jan 23, 2017 49.63 50.09 49.48 50.01 538,354 +0.38(+0.76%)
Jan 20, 2017 49.46 49.74 49.34 49.64 576,103 +0.23(+0.46%)
Jan 19, 2017 49.31 49.44 49.08 49.41 591,477 +0.10(+0.20%)
Jan 18, 2017 50.01 50.18 49.21 49.31 675,354 -0.89(-1.78%)
Jan 17, 2017 50.20 50.41 50.05 50.20 807,188 +0.12(+0.24%)
Jan 13, 2017 50.08 50.08 50.08 0 +0.01(+0.03%)
Jan 12, 2017 50.56 50.57 49.91 50.07 670,556 -0.26(-0.52%)
Jan 11, 2017 49.57 50.38 49.46 50.33 754,358 +0.77(+1.56%)
Jan 10, 2017 49.48 49.82 49.44 49.56 525,868 +0.19(+0.38%)
Jan 09, 2017 49.22 49.61 48.98 49.37 758,976 -0.13(-0.27%)
Jan 06, 2017 49.61 49.69 49.45 49.50 506,845 -0.04(-0.08%)
Jan 05, 2017 49.10 49.68 49.08 49.54 964,823 +0.43(+0.87%)
Jan 04, 2017 48.97 49.31 48.86 49.12 1,094,606 +0.64(+1.31%)
Jan 03, 2017 48.45 48.67 48.34 48.48 730,007 +0.22(+0.46%)
Dec 30, 2016 48.26 48.26 48.26 0 +0.07(+0.14%)
Dec 29, 2016 48.11 48.41 48.05 48.19 514,377 +0.08(+0.17%)
Dec 28, 2016 48.16 48.20 47.91 48.11 441,991 -0.17(-0.36%)
Dec 27, 2016 48.30 48.36 48.23 48.28 217,646 +0.08(+0.17%)
Dec 23, 2016 48.20 48.20 48.20 0 -0.22(-0.46%)
Dec 22, 2016 48.40 48.53 48.15 48.42 595,538 -0.15(-0.30%)
Dec 21, 2016 48.72 48.72 48.40 48.57 436,987 -0.09(-0.18%)
Dec 20, 2016 48.43 48.83 48.43 48.66 711,427 +0.34(+0.71%)
Dec 19, 2016 48.73 48.75 48.30 48.32 635,395 -0.41(-0.84%)
Dec 16, 2016 48.64 48.93 48.53 48.73 820,857 +0.15(+0.32%)
Dec 15, 2016 48.23 48.66 48.18 48.57 821,886 -0.02(-0.04%)
Dec 14, 2016 49.16 49.35 48.50 48.59 996,354 -0.73(-1.48%)
Dec 13, 2016 49.18 49.57 49.18 49.32 874,970 +0.30(+0.62%)
Dec 12, 2016 48.96 49.28 48.96 49.02 770,290 +0.05(+0.10%)
Dec 09, 2016 48.38 49.01 48.38 48.97 1,076,499 +0.65(+1.35%)
Dec 08, 2016 47.40 48.53 47.29 48.32 1,269,325 +1.12(+2.37%)
Dec 07, 2016 46.83 47.27 46.63 47.20 1,090,036 +0.68(+1.47%)
Dec 06, 2016 46.29 46.55 46.25 46.52 1,211,400 +1.24(+2.74%)
Dec 05, 2016 45.12 45.45 45.12 45.28 681,634 +0.32(+0.70%)
Dec 02, 2016 44.73 45.08 44.65 44.96 814,385 +0.30(+0.66%)
Dec 01, 2016 44.49 44.75 44.19 44.67 918,286 +0.48(+1.08%)
Nov 30, 2016 44.74 44.75 44.19 44.19 918,758 -0.33(-0.74%)
Nov 29, 2016 44.39 44.68 44.39 44.52 868,843 +0.09(+0.20%)
Nov 28, 2016 44.36 44.61 44.32 44.43 625,882 +0.13(+0.30%)
Nov 25, 2016 44.19 44.32 44.02 44.30 320,116 +0.04(+0.09%)
Nov 23, 2016 44.26 44.26 44.26 0 +0.17(+0.38%)
Nov 22, 2016 44.42 44.60 43.97 44.09 603,531 -0.13(-0.30%)
Nov 21, 2016 43.88 44.38 43.88 44.22 854,699 +0.60(+1.38%)
Nov 18, 2016 43.47 43.65 43.31 43.62 774,863 +0.10(+0.23%)
Nov 17, 2016 43.42 43.81 43.30 43.52 663,966 +0.21(+0.48%)
Nov 16, 2016 43.21 43.45 43.04 43.31 873,987 -0.06(-0.14%)
Nov 15, 2016 43.03 43.38 42.71 43.37 1,012,638 +0.48(+1.11%)
Nov 14, 2016 42.81 43.08 42.73 42.90 1,029,631 +0.27(+0.63%)
Nov 11, 2016 42.62 42.88 42.28 42.63 852,729 -0.25(-0.58%)
Nov 10, 2016 42.85 43.14 42.64 42.88 1,465,426 -0.02(-0.05%)
Nov 09, 2016 42.08 43.00 41.88 42.90 943,598 +0.03(+0.08%)
Nov 08, 2016 42.53 42.96 42.47 42.86 528,786 +0.24(+0.57%)
Nov 07, 2016 42.39 42.75 42.39 42.62 747,579 +0.67(+1.60%)
Nov 04, 2016 42.18 42.21 41.82 41.95 840,247 -0.38(-0.89%)
Nov 03, 2016 42.42 42.74 42.18 42.33 728,026 +0.05(+0.13%)
Nov 02, 2016 42.40 42.45 42.18 42.27 799,102 -0.26(-0.62%)
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.