Skip to main content

Bank of Montreal (NY: BMO )

90.91 -0.71 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.533 9.623 9.518 9.540 161,790 -0.05(-0.49%)
Dec 30, 2002 9.479 9.597 9.439 9.587 133,713 +0.13(+1.37%)
Dec 27, 2002 9.597 9.597 9.418 9.457 241,295 -0.22(-2.30%)
Dec 26, 2002 9.713 9.731 9.651 9.680 80,617 -0.05(-0.55%)
Dec 24, 2002 9.680 9.738 9.680 9.734 85,342 +0.06(+0.59%)
Dec 23, 2002 9.522 9.684 9.522 9.677 53,652 +0.12(+1.24%)
Dec 20, 2002 9.583 9.644 9.529 9.558 134,825 +0.03(+0.30%)
Dec 19, 2002 9.544 9.655 9.518 9.529 155,674 +0.01(+0.08%)
Dec 18, 2002 9.583 9.644 9.439 9.522 143,720 -0.10(-1.01%)
Dec 17, 2002 9.623 9.695 9.576 9.619 170,129 -0.03(-0.30%)
Dec 16, 2002 9.590 9.659 9.533 9.648 131,489 +0.06(+0.60%)
Dec 13, 2002 9.572 9.615 9.518 9.590 118,701 +0.00(+0.00%)
Dec 12, 2002 9.536 9.633 9.533 9.590 265,202 +0.12(+1.25%)
Dec 11, 2002 9.540 9.623 9.432 9.472 199,318 -0.10(-1.05%)
Dec 10, 2002 9.414 9.572 9.414 9.572 246,298 +0.18(+1.88%)
Dec 09, 2002 9.356 9.443 9.292 9.396 228,229 +0.05(+0.58%)
Dec 06, 2002 9.097 9.353 9.094 9.342 179,581 +0.17(+1.88%)
Dec 05, 2002 9.303 9.342 9.105 9.169 163,180 -0.10(-1.12%)
Dec 04, 2002 9.159 9.295 9.083 9.274 422,822 +0.08(+0.86%)
Dec 03, 2002 9.202 9.256 9.155 9.195 92,014 -0.01(-0.12%)
Dec 02, 2002 9.299 9.317 9.187 9.205 172,909 -0.04(-0.43%)
Nov 29, 2002 9.263 9.285 9.231 9.245 118,979 +0.00(+0.00%)
Nov 27, 2002 9.087 9.367 9.087 9.245 171,797 +0.18(+1.98%)
Nov 26, 2002 9.320 9.320 9.029 9.065 140,940 -0.25(-2.70%)
Nov 25, 2002 9.245 9.371 9.245 9.317 185,697 +0.10(+1.09%)
Nov 22, 2002 9.184 9.270 9.101 9.216 190,423 +0.03(+0.31%)
Nov 21, 2002 9.234 9.328 9.173 9.187 291,333 -0.03(-0.31%)
Nov 20, 2002 9.087 9.256 9.054 9.216 95,628 +0.12(+1.34%)
Nov 19, 2002 9.026 9.137 9.015 9.094 120,369 +0.04(+0.48%)
Nov 18, 2002 9.029 9.054 8.979 9.051 166,515 +0.05(+0.60%)
Nov 15, 2002 8.792 9.043 8.727 8.997 423,934 +0.15(+1.67%)
Nov 14, 2002 8.738 8.849 8.677 8.849 232,399 +0.15(+1.69%)
Nov 13, 2002 8.659 8.738 8.615 8.702 212,940 -0.02(-0.21%)
Nov 12, 2002 8.781 8.802 8.680 8.720 159,566 -0.03(-0.37%)
Nov 11, 2002 8.892 8.892 8.720 8.752 122,593 -0.17(-1.86%)
Nov 08, 2002 8.950 8.950 8.838 8.918 105,636 -0.06(-0.64%)
Nov 07, 2002 8.990 9.033 8.954 8.975 186,531 -0.02(-0.24%)
Nov 06, 2002 9.033 9.076 8.892 8.997 243,241 -0.04(-0.44%)
Nov 05, 2002 8.932 9.065 8.882 9.036 116,755 -0.04(-0.44%)
Nov 04, 2002 8.990 9.123 8.990 9.076 301,896 +0.14(+1.57%)
Nov 01, 2002 8.781 8.993 8.763 8.936 254,360 +0.09(+1.02%)
Oct 31, 2002 8.896 9.018 8.795 8.846 352,491 -0.03(-0.36%)
Oct 30, 2002 8.936 8.936 8.799 8.878 5,921,183 -0.14(-1.56%)
Oct 29, 2002 9.033 9.083 8.896 9.018 323,858 -0.28(-3.02%)
Oct 28, 2002 9.303 9.371 9.238 9.299 548,195 +0.07(+0.74%)
Oct 25, 2002 9.151 9.295 9.101 9.231 241,573 -0.04(-0.43%)
Oct 24, 2002 8.993 9.346 8.925 9.270 573,770 +0.33(+3.74%)
Oct 23, 2002 8.741 8.957 8.666 8.936 179,581 +0.21(+2.35%)
Oct 22, 2002 8.849 8.928 8.691 8.731 160,400 -0.24(-2.73%)
Oct 21, 2002 8.849 8.997 8.813 8.975 144,832 +0.06(+0.69%)
Oct 18, 2002 8.835 8.979 8.795 8.914 254,360 -0.02(-0.24%)
Oct 17, 2002 8.849 9.029 8.849 8.936 460,351 +0.25(+2.86%)
Oct 16, 2002 8.558 8.687 8.558 8.687 185,697 +0.03(+0.29%)
Oct 15, 2002 8.579 8.806 8.579 8.662 374,730 +0.32(+3.79%)
Oct 14, 2002 8.346 8.389 8.245 8.346 109,527 -0.03(-0.30%)
Oct 11, 2002 8.094 8.403 8.094 8.371 345,819 +0.34(+4.26%)
Oct 10, 2002 7.644 8.054 7.644 8.029 306,066 +0.32(+4.20%)
Oct 09, 2002 7.896 7.896 7.626 7.705 250,190 -0.19(-2.41%)
Oct 08, 2002 7.698 8.004 7.698 7.896 372,784 +0.27(+3.49%)
Oct 07, 2002 7.705 7.774 7.630 7.630 204,044 -0.08(-1.07%)
Oct 04, 2002 7.979 7.979 7.641 7.713 1,098,615 -0.22(-2.81%)
Oct 03, 2002 8.216 8.227 7.907 7.936 220,723 -0.30(-3.67%)
Oct 02, 2002 8.338 8.364 8.202 8.238 289,109 -0.19(-2.26%)
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.