Bank of Montreal (NY: BMO )

88.83 +1.96 (+2.26%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 55.48 56.05 54.35 55.39 1,361,360 -1.04(-1.85%)
Feb 27, 2020 57.82 57.93 56.41 56.43 1,351,321 -2.03(-3.48%)
Feb 26, 2020 59.60 59.99 58.32 58.46 947,432 -1.11(-1.86%)
Feb 25, 2020 61.12 61.28 59.43 59.57 1,075,391 -1.51(-2.47%)
Feb 24, 2020 61.49 61.78 61.04 61.08 928,133 -1.31(-2.11%)
Feb 21, 2020 62.09 62.53 62.09 62.40 447,699 +0.12(+0.20%)
Feb 20, 2020 62.26 62.42 62.06 62.27 431,162 -0.08(-0.13%)
Feb 19, 2020 62.70 62.74 62.34 62.35 332,822 -0.03(-0.05%)
Feb 18, 2020 62.48 62.58 62.31 62.39 344,728 -0.31(-0.49%)
Feb 14, 2020 62.58 62.79 62.48 62.70 242,907 +0.09(+0.14%)
Feb 13, 2020 62.66 62.87 62.44 62.61 324,809 -0.22(-0.35%)
Feb 12, 2020 62.94 62.94 62.67 62.83 1,531,839 +0.08(+0.13%)
Feb 11, 2020 62.74 63.01 62.72 62.75 287,736 +0.15(+0.23%)
Feb 10, 2020 62.62 62.76 62.39 62.60 621,491 -0.26(-0.42%)
Feb 07, 2020 62.65 62.88 62.46 62.86 325,020 -0.01(-0.01%)
Feb 06, 2020 62.70 62.94 62.61 62.87 918,703 +0.29(+0.47%)
Feb 05, 2020 62.67 62.79 62.35 62.58 428,927 +0.34(+0.55%)
Feb 04, 2020 62.38 62.58 62.20 62.23 478,683 +0.56(+0.91%)
Feb 03, 2020 62.35 62.65 61.66 61.67 509,649 -0.52(-0.84%)
Jan 31, 2020 62.78 62.83 62.08 62.19 740,242 -1.09(-1.73%)
Jan 30, 2020 62.96 63.36 62.85 63.28 589,508 -0.01(-0.01%)
Jan 29, 2020 63.52 63.66 63.23 63.29 1,382,514 -0.34(-0.53%)
Jan 28, 2020 63.41 63.74 63.15 63.63 1,690,540 +0.36(+0.56%)
Jan 27, 2020 63.29 63.48 62.98 63.28 526,844 -0.63(-0.99%)
Jan 24, 2020 64.21 64.30 63.73 63.91 592,993 -0.19(-0.29%)
Jan 23, 2020 63.99 64.16 63.70 64.09 639,658 -0.08(-0.13%)
Jan 22, 2020 64.46 64.55 64.07 64.17 495,816 -0.25(-0.39%)
Jan 21, 2020 64.07 64.54 64.01 64.42 1,750,405 +0.28(+0.44%)
Jan 17, 2020 64.09 64.20 63.95 64.14 459,387 +0.11(+0.18%)
Jan 16, 2020 63.87 64.03 63.78 64.03 427,703 +0.33(+0.52%)
Jan 15, 2020 63.33 63.84 63.33 63.70 507,830 +0.21(+0.33%)
Jan 14, 2020 63.11 63.58 63.02 63.49 471,177 +0.30(+0.47%)
Jan 13, 2020 62.72 63.20 62.60 63.19 1,041,162 +0.50(+0.80%)
Jan 10, 2020 62.67 62.89 62.48 62.69 372,710 +0.06(+0.09%)
Jan 09, 2020 62.73 62.87 62.45 62.63 317,824 -0.03(-0.05%)
Jan 08, 2020 62.38 62.98 62.38 62.66 443,721 +0.36(+0.58%)
Jan 07, 2020 62.43 62.65 62.25 62.30 1,288,628 -0.31(-0.49%)
Jan 06, 2020 62.36 62.65 62.19 62.60 507,563 +0.06(+0.09%)
Jan 03, 2020 62.31 62.59 62.05 62.55 343,487 -0.15(-0.24%)
Jan 02, 2020 62.59 62.77 62.32 62.70 454,480 +0.11(+0.18%)
Dec 31, 2019 62.32 62.74 62.22 62.59 449,852 +0.31(+0.51%)
Dec 30, 2019 62.59 62.59 62.11 62.27 375,815 -0.06(-0.09%)
Dec 27, 2019 62.41 62.54 62.18 62.33 299,778 +0.25(+0.40%)
Dec 26, 2019 62.07 62.21 61.87 62.08 167,725 +0.04(+0.07%)
Dec 24, 2019 62.22 62.22 61.71 62.04 216,815 -0.15(-0.23%)
Dec 23, 2019 62.59 62.71 62.06 62.19 315,597 -0.51(-0.81%)
Dec 20, 2019 62.59 62.75 62.42 62.69 435,117 +0.11(+0.17%)
Dec 19, 2019 62.52 62.82 62.50 62.59 330,504 -0.04(-0.06%)
Dec 18, 2019 62.69 62.69 62.25 62.63 445,448 +0.04(+0.06%)
Dec 17, 2019 62.12 62.69 62.10 62.59 657,580 +0.12(+0.19%)
Dec 16, 2019 62.52 62.79 62.43 62.47 382,492 +0.34(+0.55%)
Dec 13, 2019 61.85 62.35 61.64 62.13 1,268,577 +0.49(+0.80%)
Dec 12, 2019 61.31 61.72 61.12 61.64 622,499 +0.41(+0.67%)
Dec 11, 2019 61.01 61.32 61.00 61.22 357,216 +0.23(+0.37%)
Dec 10, 2019 60.84 61.30 60.36 61.00 451,457 +0.11(+0.19%)
Dec 09, 2019 60.92 61.10 60.70 60.88 1,601,099 -0.07(-0.12%)
Dec 06, 2019 61.14 61.20 60.78 60.96 507,307 -0.10(-0.16%)
Dec 05, 2019 60.97 61.14 60.61 61.05 646,861 +0.38(+0.63%)
Dec 04, 2019 60.30 60.93 60.17 60.67 1,055,918 +0.65(+1.09%)
Dec 03, 2019 60.47 60.49 59.15 60.02 1,076,185 -1.08(-1.77%)
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.