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 (%)
Feb 26, 2021 71.39 71.97 70.11 70.11 1,237,982 -1.98(-2.74%)
Feb 25, 2021 74.62 74.62 72.06 72.09 2,147,152 -2.08(-2.81%)
Feb 24, 2021 72.43 74.38 71.89 74.17 1,529,351 +2.47(+3.44%)
Feb 23, 2021 70.09 72.06 69.70 71.70 1,624,385 +2.29(+3.30%)
Feb 22, 2021 68.97 69.75 68.89 69.42 959,884 +0.37(+0.54%)
Feb 19, 2021 67.94 69.05 67.89 69.05 968,431 +1.44(+2.12%)
Feb 18, 2021 67.18 67.63 66.81 67.61 474,746 +0.29(+0.43%)
Feb 17, 2021 66.59 67.46 66.22 67.32 877,531 +0.68(+1.02%)
Feb 16, 2021 66.45 66.71 66.00 66.64 1,026,698 +0.54(+0.82%)
Feb 12, 2021 65.31 66.21 65.26 66.10 931,452 +0.52(+0.80%)
Feb 11, 2021 65.86 66.18 65.48 65.57 385,987 -0.28(-0.43%)
Feb 10, 2021 66.30 66.32 65.66 65.85 489,712 -0.24(-0.36%)
Feb 09, 2021 65.93 66.16 65.63 66.10 738,563 +0.06(+0.09%)
Feb 08, 2021 66.15 66.35 65.83 66.04 766,625 +0.13(+0.20%)
Feb 05, 2021 66.01 66.13 65.60 65.91 389,209 +0.21(+0.31%)
Feb 04, 2021 64.81 65.77 64.66 65.70 804,326 +1.03(+1.60%)
Feb 03, 2021 64.89 64.90 64.50 64.67 574,530 -0.18(-0.28%)
Feb 02, 2021 64.81 64.96 64.31 64.85 627,290 +0.80(+1.25%)
Feb 01, 2021 64.45 64.47 63.85 64.05 450,205 +0.15(+0.23%)
Jan 29, 2021 65.10 65.49 63.68 63.90 968,082 -1.34(-2.05%)
Jan 28, 2021 64.79 65.60 64.39 65.24 822,673 +0.74(+1.15%)
Jan 27, 2021 65.15 65.19 64.31 64.50 1,057,124 -1.13(-1.72%)
Jan 26, 2021 65.98 65.98 65.20 65.63 425,280 +0.13(+0.19%)
Jan 25, 2021 65.07 65.54 64.82 65.50 555,677 +0.28(+0.43%)
Jan 22, 2021 65.48 65.62 64.97 65.22 711,788 -0.89(-1.35%)
Jan 21, 2021 67.40 67.40 66.11 66.11 448,842 -0.86(-1.28%)
Jan 20, 2021 67.25 67.53 66.88 66.97 399,935 -0.14(-0.22%)
Jan 19, 2021 67.63 68.39 67.09 67.12 783,923 -0.14(-0.21%)
Jan 15, 2021 66.47 67.29 66.11 67.26 933,494 +0.28(+0.42%)
Jan 14, 2021 66.62 67.30 66.33 66.98 630,007 +0.46(+0.69%)
Jan 13, 2021 66.68 66.91 66.34 66.52 663,199 -0.16(-0.24%)
Jan 12, 2021 66.73 66.80 66.37 66.68 356,823 +0.17(+0.26%)
Jan 11, 2021 66.10 66.56 65.85 66.51 419,051 -0.37(-0.55%)
Jan 08, 2021 66.70 67.02 66.31 66.88 549,446 +0.28(+0.42%)
Jan 07, 2021 65.93 66.66 65.71 66.60 646,229 +0.66(+1.01%)
Jan 06, 2021 64.97 65.94 64.87 65.94 987,094 +1.16(+1.79%)
Jan 05, 2021 63.81 65.01 63.81 64.78 462,235 +0.94(+1.47%)
Jan 04, 2021 64.86 65.09 63.62 63.84 533,053 -0.83(-1.29%)
Dec 31, 2020 64.68 64.68 64.68 315,890 +0.26(+0.40%)
Dec 30, 2020 64.68 65.09 64.37 64.42 315,890 -0.09(-0.13%)
Dec 29, 2020 64.83 65.14 64.44 64.51 411,872 -0.07(-0.11%)
Dec 28, 2020 64.82 65.36 64.41 64.57 232,527 +0.01(+0.01%)
Dec 24, 2020 64.72 64.72 64.10 64.57 177,506 +0.16(+0.25%)
Dec 23, 2020 64.18 64.52 64.12 64.40 572,697 +0.71(+1.12%)
Dec 22, 2020 64.25 64.25 63.09 63.69 463,901 -0.37(-0.57%)
Dec 21, 2020 63.13 64.15 62.69 64.06 549,445 -0.13(-0.20%)
Dec 18, 2020 65.29 65.29 63.97 64.18 568,607 -1.06(-1.63%)
Dec 17, 2020 65.23 65.43 65.03 65.25 316,642 +0.22(+0.34%)
Dec 16, 2020 65.40 65.43 64.74 65.03 386,891 -0.43(-0.65%)
Dec 15, 2020 64.31 65.51 64.31 65.45 495,254 +1.37(+2.14%)
Dec 14, 2020 65.34 65.34 64.01 64.08 730,582 -0.68(-1.05%)
Dec 11, 2020 64.40 64.88 64.39 64.76 333,265 -0.38(-0.59%)
Dec 10, 2020 65.09 65.57 64.78 65.14 393,085 -0.13(-0.20%)
Dec 09, 2020 65.22 65.37 64.85 65.27 455,470 +0.39(+0.60%)
Dec 08, 2020 64.45 65.03 64.40 64.88 413,140 +0.15(+0.24%)
Dec 07, 2020 65.12 65.29 64.56 64.73 331,775 -0.59(-0.90%)
Dec 04, 2020 64.76 65.55 64.68 65.31 554,971 +0.75(+1.16%)
Dec 03, 2020 64.34 64.77 64.19 64.57 541,711 +0.49(+0.77%)
Dec 02, 2020 63.63 64.17 63.11 64.07 605,486 +0.62(+0.98%)
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.