Skip to main content

Bank of Montreal (NY: BMO )

88.05 +1.18 (+1.36%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 94.34 94.37 91.66 91.78 1,250,383 -2.92(-3.08%)
Nov 29, 2021 96.30 96.35 94.40 94.70 645,861 -0.23(-0.24%)
Nov 26, 2021 95.65 95.65 94.24 94.93 587,242 -2.71(-2.77%)
Nov 24, 2021 96.88 97.80 96.80 97.63 380,719 +0.32(+0.33%)
Nov 23, 2021 96.54 97.33 96.35 97.32 634,150 +1.09(+1.14%)
Nov 22, 2021 96.20 97.01 95.83 96.22 666,038 +0.16(+0.17%)
Nov 19, 2021 96.28 96.50 95.49 96.06 542,379 -1.12(-1.15%)
Nov 18, 2021 97.41 97.20 96.64 97.18 732,075 -0.12(-0.13%)
Nov 17, 2021 98.01 98.14 96.86 97.31 392,837 -0.77(-0.78%)
Nov 16, 2021 98.63 98.74 98.01 98.07 832,465 -0.76(-0.77%)
Nov 15, 2021 98.92 99.26 98.67 98.83 732,159 +0.25(+0.25%)
Nov 12, 2021 98.11 98.63 97.72 98.59 300,744 +0.48(+0.49%)
Nov 11, 2021 97.70 98.42 97.57 98.11 402,173 +0.04(+0.04%)
Nov 10, 2021 98.84 98.07 527,490 -0.72(-0.73%)
Nov 09, 2021 98.44 98.90 97.69 98.80 563,206 +0.26(+0.27%)
Nov 08, 2021 97.97 98.68 97.54 98.53 530,214 +0.98(+1.00%)
Nov 05, 2021 97.64 98.07 97.30 97.55 1,002,860 +0.32(+0.33%)
Nov 04, 2021 97.23 97.53 96.26 97.24 902,262 -0.32(-0.33%)
Nov 03, 2021 97.01 97.88 96.48 97.55 656,713 +0.42(+0.44%)
Nov 02, 2021 96.35 97.47 96.03 97.13 456,106 +0.50(+0.52%)
Nov 01, 2021 95.95 96.93 95.69 96.63 444,397 +0.93(+0.98%)
Oct 29, 2021 97.68 98.32 95.65 95.69 742,834 -2.58(-2.63%)
Oct 28, 2021 97.43 98.31 97.19 98.28 687,924 +1.24(+1.28%)
Oct 27, 2021 97.00 97.77 96.55 97.04 1,042,073 -0.34(-0.35%)
Oct 26, 2021 97.10 97.38 1,945,958 +0.40(+0.42%)
Oct 25, 2021 96.04 97.07 95.65 96.97 491,427 +1.15(+1.20%)
Oct 22, 2021 95.56 96.49 95.22 95.83 518,473 +0.46(+0.48%)
Oct 21, 2021 95.67 96.38 95.15 95.37 408,680 -0.28(-0.29%)
Oct 20, 2021 94.35 95.71 94.12 95.65 457,981 +1.39(+1.48%)
Oct 19, 2021 94.08 94.28 93.79 94.26 322,104 +0.64(+0.68%)
Oct 18, 2021 93.82 94.04 93.42 93.62 458,020 -0.20(-0.21%)
Oct 15, 2021 92.76 93.94 92.70 93.82 702,200 +1.49(+1.61%)
Oct 14, 2021 92.06 92.59 91.71 92.34 610,920 +1.24(+1.36%)
Oct 13, 2021 90.93 91.28 90.20 91.09 444,210 +0.04(+0.05%)
Oct 12, 2021 91.22 91.64 90.76 91.05 527,162 -0.25(-0.28%)
Oct 11, 2021 92.32 92.52 91.26 91.30 299,610 -0.43(-0.47%)
Oct 08, 2021 90.80 92.03 90.51 91.73 708,029 +1.10(+1.22%)
Oct 07, 2021 89.83 90.71 89.82 90.63 541,268 +1.31(+1.47%)
Oct 06, 2021 88.91 89.42 88.22 89.32 565,037 -0.38(-0.42%)
Oct 05, 2021 88.88 89.90 88.51 89.69 544,004 +1.22(+1.37%)
Oct 04, 2021 88.28 89.41 87.94 88.48 451,794 +0.31(+0.35%)
Oct 01, 2021 87.51 88.68 86.82 88.17 626,412 +0.89(+1.02%)
Sep 30, 2021 88.54 88.55 86.95 87.28 547,844 -0.67(-0.77%)
Sep 29, 2021 88.56 88.67 87.92 87.95 541,460 -0.43(-0.49%)
Sep 28, 2021 89.47 89.54 88.24 88.38 1,134,401 -1.30(-1.44%)
Sep 27, 2021 89.26 89.82 89.11 89.68 812,085 +0.85(+0.96%)
Sep 24, 2021 88.15 89.09 88.13 88.83 446,987 +0.06(+0.07%)
Sep 23, 2021 87.68 88.91 87.59 88.77 842,720 +2.00(+2.30%)
Sep 22, 2021 86.27 87.54 86.17 86.77 788,796 +1.16(+1.36%)
Sep 21, 2021 86.06 86.46 85.39 85.61 689,728 +0.19(+0.23%)
Sep 20, 2021 86.29 86.29 84.39 85.41 1,364,970 -2.35(-2.68%)
Sep 17, 2021 88.84 89.15 87.65 87.77 1,031,703 -1.13(-1.27%)
Sep 16, 2021 89.05 89.41 88.20 88.90 524,486 -0.04(-0.05%)
Sep 15, 2021 88.10 89.10 87.78 88.94 567,010 +0.99(+1.12%)
Sep 14, 2021 89.18 89.62 87.93 87.95 561,060 -1.11(-1.25%)
Sep 13, 2021 88.83 89.29 88.45 89.06 593,522 +0.78(+0.88%)
Sep 10, 2021 89.42 89.57 88.27 88.28 339,861 -0.41(-0.46%)
Sep 09, 2021 88.49 89.07 88.33 88.70 609,142 +0.11(+0.12%)
Sep 08, 2021 88.48 89.24 88.00 88.59 486,653 -0.26(-0.30%)
Sep 07, 2021 89.17 89.82 88.83 88.85 583,771 -0.39(-0.43%)
Sep 03, 2021 89.26 89.54 88.84 89.24 663,112 +0.13(+0.15%)
Sep 02, 2021 88.41 89.34 88.02 89.11 643,501 +1.06(+1.20%)
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.