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 28, 2005 22.54 22.62 22.32 22.32 110,944 +0.09(+0.38%)
Feb 25, 2005 22.40 22.40 22.14 22.23 69,912 -0.02(-0.09%)
Feb 24, 2005 22.29 22.29 21.97 22.25 144,805 -0.32(-1.40%)
Feb 23, 2005 22.80 22.80 22.50 22.57 248,181 -0.37(-1.60%)
Feb 22, 2005 23.04 23.13 22.88 22.93 579,620 -0.16(-0.70%)
Feb 18, 2005 23.13 23.23 23.01 23.09 68,717 -0.17(-0.71%)
Feb 17, 2005 22.98 23.27 22.98 23.26 81,863 +0.24(+1.05%)
Feb 16, 2005 22.89 23.03 22.79 23.02 62,144 +0.01(+0.02%)
Feb 15, 2005 22.90 23.04 22.90 23.01 65,331 +0.04(+0.17%)
Feb 14, 2005 22.94 22.97 22.82 22.97 77,880 +0.15(+0.64%)
Feb 11, 2005 22.59 22.89 22.57 22.83 105,168 +0.27(+1.20%)
Feb 10, 2005 22.38 22.70 22.38 22.56 72,303 +0.21(+0.92%)
Feb 09, 2005 22.14 22.38 22.14 22.35 51,986 +0.10(+0.43%)
Feb 08, 2005 22.14 22.32 22.12 22.26 46,210 +0.20(+0.89%)
Feb 07, 2005 21.66 22.14 21.66 22.06 96,205 +0.28(+1.27%)
Feb 04, 2005 21.61 21.78 21.51 21.78 180,260 +0.00(+0.00%)
Feb 03, 2005 21.96 21.96 21.70 21.78 148,390 -0.30(-1.34%)
Feb 02, 2005 22.25 22.25 22.01 22.08 87,441 -0.33(-1.46%)
Feb 01, 2005 22.36 22.43 22.20 22.41 82,859 +0.06(+0.25%)
Jan 31, 2005 22.44 22.51 22.31 22.35 71,506 -0.03(-0.11%)
Jan 28, 2005 22.57 22.60 22.32 22.38 48,799 -0.25(-1.09%)
Jan 27, 2005 22.60 22.68 22.52 22.62 29,080 -0.10(-0.42%)
Jan 26, 2005 22.69 22.86 22.69 22.72 37,446 +0.11(+0.49%)
Jan 25, 2005 22.42 22.62 22.38 22.61 41,429 +0.08(+0.36%)
Jan 24, 2005 22.61 22.64 22.44 22.53 50,592 -0.15(-0.66%)
Jan 21, 2005 22.58 22.72 22.50 22.68 54,177 +0.09(+0.40%)
Jan 20, 2005 22.67 22.68 22.54 22.59 125,285 -0.22(-0.95%)
Jan 19, 2005 23.04 23.10 22.79 22.80 85,050 -0.24(-1.02%)
Jan 18, 2005 23.10 23.10 22.99 23.04 607,705 -0.22(-0.93%)
Jan 14, 2005 23.27 23.35 23.16 23.26 44,816 -0.26(-1.11%)
Jan 13, 2005 23.68 23.68 23.48 23.52 50,990 -0.18(-0.76%)
Jan 12, 2005 23.77 23.82 23.69 23.70 88,436 +0.24(+1.01%)
Jan 11, 2005 23.42 23.56 23.34 23.46 48,002 +0.07(+0.30%)
Jan 10, 2005 23.37 23.49 23.33 23.39 71,108 +0.11(+0.47%)
Jan 07, 2005 23.54 23.58 23.23 23.28 35,852 -0.14(-0.58%)
Jan 06, 2005 23.45 23.60 23.36 23.42 33,064 -0.09(-0.36%)
Jan 05, 2005 23.67 23.81 23.49 23.50 95,607 -0.29(-1.22%)
Jan 04, 2005 23.82 23.85 23.68 23.79 120,505 -0.03(-0.13%)
Jan 03, 2005 24.10 24.10 23.76 23.82 84,652 -0.35(-1.43%)
Dec 31, 2004 24.12 24.22 24.12 24.17 39,039 +0.16(+0.67%)
Dec 30, 2004 23.78 24.15 23.78 24.01 47,206 +0.23(+0.95%)
Dec 29, 2004 23.49 23.91 23.49 23.78 127,675 +0.42(+1.78%)
Dec 28, 2004 23.25 23.38 23.15 23.37 13,345 +0.09(+0.37%)
Dec 27, 2004 22.97 23.30 22.94 23.28 34,856 +0.09(+0.39%)
Dec 23, 2004 23.19 23.26 23.13 23.19 87,839 -0.00(-0.02%)
Dec 22, 2004 23.29 23.29 23.13 23.19 53,181 -0.13(-0.54%)
Dec 21, 2004 23.20 23.40 23.18 23.32 61,148 +0.17(+0.72%)
Dec 20, 2004 22.85 23.17 22.85 23.15 64,734 +0.23(+1.01%)
Dec 17, 2004 22.84 23.02 22.75 22.92 44,417 -0.01(-0.04%)
Dec 16, 2004 22.86 22.97 22.84 22.93 95,209 -0.07(-0.31%)
Dec 15, 2004 22.75 23.01 22.75 23.00 39,836 +0.35(+1.53%)
Dec 14, 2004 22.49 22.67 22.44 22.66 55,372 +0.04(+0.18%)
Dec 13, 2004 22.52 22.71 22.51 22.62 81,465 -0.02(-0.07%)
Dec 10, 2004 22.63 22.71 22.34 22.63 114,529 -0.14(-0.60%)
Dec 09, 2004 22.93 22.93 22.70 22.77 153,768 -0.43(-1.86%)
Dec 08, 2004 23.25 23.25 23.09 23.20 73,498 -0.36(-1.51%)
Dec 07, 2004 23.66 23.68 23.48 23.56 75,091 -0.26(-1.08%)
Dec 06, 2004 23.79 23.81 23.57 23.81 45,214 -0.14(-0.57%)
Dec 03, 2004 23.73 23.99 23.58 23.95 77,083 +0.10(+0.42%)
Dec 02, 2004 23.76 23.89 23.70 23.85 95,806 +0.20(+0.85%)
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.