Bank of Montreal (NY: BMO )

86.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.42 12.59 12.28 12.35 252,563 -0.05(-0.36%)
Oct 30, 2002 12.47 12.47 12.28 12.39 4,242,583 -0.20(-1.56%)
Oct 29, 2002 12.61 12.68 12.42 12.59 232,047 -0.39(-3.02%)
Oct 28, 2002 12.98 13.08 12.89 12.98 392,787 +0.10(+0.74%)
Oct 25, 2002 12.77 12.97 12.70 12.88 173,089 -0.06(-0.43%)
Oct 24, 2002 12.55 13.04 12.46 12.94 411,112 +0.47(+3.74%)
Oct 23, 2002 12.20 12.50 12.09 12.47 128,671 +0.29(+2.35%)
Oct 22, 2002 12.35 12.46 12.13 12.18 114,928 -0.34(-2.73%)
Oct 21, 2002 12.35 12.56 12.30 12.53 103,773 +0.09(+0.69%)
Oct 18, 2002 12.33 12.53 12.28 12.44 182,251 -0.03(-0.24%)
Oct 17, 2002 12.35 12.60 12.35 12.47 329,845 +0.35(+2.86%)
Oct 16, 2002 11.94 12.12 11.94 12.12 133,053 +0.04(+0.29%)
Oct 15, 2002 11.97 12.29 11.97 12.09 268,497 +0.44(+3.79%)
Oct 14, 2002 11.65 11.71 11.51 11.65 78,477 -0.04(-0.30%)
Oct 11, 2002 11.30 11.73 11.30 11.68 247,782 +0.48(+4.26%)
Oct 10, 2002 10.67 11.24 10.67 11.21 219,299 +0.45(+4.20%)
Oct 09, 2002 11.02 11.02 10.64 10.75 179,264 -0.27(-2.41%)
Oct 08, 2002 10.74 11.17 10.74 11.02 267,103 +0.37(+3.49%)
Oct 07, 2002 10.75 10.85 10.65 10.65 146,199 -0.12(-1.07%)
Oct 04, 2002 11.14 11.14 10.66 10.76 787,168 -0.31(-2.81%)
Oct 03, 2002 11.47 11.48 11.04 11.08 158,150 -0.42(-3.67%)
Oct 02, 2002 11.64 11.67 11.45 11.50 207,149 -0.27(-2.26%)
Oct 01, 2002 11.60 11.80 11.38 11.76 142,813 +0.15(+1.25%)
Sep 30, 2002 11.36 11.70 11.35 11.62 150,183 +0.17(+1.49%)
Sep 27, 2002 11.51 11.61 11.40 11.45 163,727 -0.08(-0.70%)
Sep 26, 2002 11.31 11.54 11.29 11.53 61,547 +0.30(+2.64%)
Sep 25, 2002 11.20 11.29 11.05 11.23 175,678 +0.23(+2.10%)
Sep 24, 2002 10.74 11.19 10.74 11.00 176,475 +0.01(+0.09%)
Sep 23, 2002 11.29 11.29 10.86 10.99 62,941 -0.38(-3.36%)
Sep 20, 2002 11.40 11.48 11.30 11.37 73,099 -0.03(-0.26%)
Sep 19, 2002 11.59 11.60 11.37 11.40 109,151 -0.25(-2.11%)
Sep 18, 2002 11.65 11.68 11.50 11.65 86,843 -0.07(-0.60%)
Sep 17, 2002 11.88 11.97 11.69 11.72 48,600 -0.12(-1.02%)
Sep 16, 2002 11.76 11.88 11.68 11.84 51,189 +0.05(+0.38%)
Sep 13, 2002 11.86 11.90 11.79 11.79 66,925 -0.10(-0.84%)
Sep 12, 2002 11.95 11.99 11.87 11.89 85,847 -0.11(-0.88%)
Sep 11, 2002 12.05 12.06 11.97 12.00 65,730 +0.06(+0.46%)
Sep 10, 2002 12.07 12.12 11.87 11.94 92,420 -0.14(-1.16%)
Sep 09, 2002 12.01 12.11 11.93 12.08 97,200 +0.01(+0.08%)
Sep 06, 2002 12.02 12.08 11.92 12.07 140,821 +0.13(+1.05%)
Sep 05, 2002 11.79 11.97 11.75 11.95 140,423 +0.11(+0.93%)
Sep 04, 2002 11.91 11.92 11.74 11.84 77,481 -0.07(-0.59%)
Sep 03, 2002 11.97 12.02 11.82 11.91 471,464 -0.04(-0.34%)
Aug 30, 2002 11.98 12.10 11.95 11.95 68,319 -0.01(-0.04%)
Aug 29, 2002 11.75 12.00 11.72 11.95 80,868 +0.07(+0.59%)
Aug 28, 2002 11.67 11.90 11.67 11.88 60,949 +0.10(+0.81%)
Aug 27, 2002 12.04 12.04 11.74 11.79 76,486 -0.29(-2.41%)
Aug 26, 2002 11.80 12.08 11.77 12.08 87,640 +0.30(+2.51%)
Aug 23, 2002 11.92 11.92 11.77 11.78 26,292 -0.16(-1.34%)
Aug 22, 2002 11.88 12.03 11.87 11.94 88,237 +0.06(+0.51%)
Aug 21, 2002 11.91 12.09 11.88 11.88 72,502 +0.06(+0.51%)
Aug 20, 2002 11.74 11.92 11.74 11.82 60,949 +0.16(+1.38%)
Aug 16, 2002 11.62 11.70 11.59 11.66 199,182 +0.08(+0.69%)
Aug 15, 2002 11.67 11.75 11.54 11.58 88,038 -0.04(-0.30%)
Aug 14, 2002 11.59 11.62 11.44 11.62 79,872 +0.00(+0.04%)
Aug 13, 2002 11.52 11.72 11.52 11.61 145,203 +0.03(+0.22%)
Aug 12, 2002 11.70 11.72 11.54 11.59 127,078 +0.10(+0.87%)
Aug 07, 2002 11.51 11.54 11.30 11.49 139,228 +0.04(+0.35%)
Aug 06, 2002 11.07 11.45 11.02 11.45 85,648 +0.48(+4.35%)
Aug 05, 2002 11.13 11.26 10.84 10.97 109,948 -0.16(-1.44%)
Aug 02, 2002 10.98 11.15 10.94 11.13 64,535 +0.11(+1.00%)
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.