Bank of Montreal (NY: BMO )

81.53 USD -2.30 (-2.74%)
Official Closing Price Updated: 4:19 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 86.77 86.77 83.79 83.83 1,846,439 -2.42(-2.81%)
Feb 24, 2021 84.23 86.49 83.60 86.25 1,315,162 +2.87(+3.44%)
Feb 23, 2021 81.50 83.79 81.05 83.38 1,396,886 +2.66(+3.30%)
Feb 22, 2021 80.20 81.11 80.11 80.72 825,450 +0.43(+0.54%)
Feb 19, 2021 79.00 80.30 78.95 80.29 832,800 +1.67(+2.12%)
Feb 18, 2021 78.12 78.65 77.69 78.62 408,257 +0.34(+0.43%)
Feb 17, 2021 77.43 78.45 77.01 78.28 754,631 +0.79(+1.02%)
Feb 16, 2021 77.27 77.57 76.75 77.49 882,907 +0.63(+0.82%)
Feb 12, 2021 75.95 76.99 75.89 76.86 801,000 +0.61(+0.80%)
Feb 11, 2021 76.59 76.96 76.14 76.25 331,929 -0.33(-0.43%)
Feb 10, 2021 77.10 77.12 76.35 76.58 421,127 -0.28(-0.36%)
Feb 09, 2021 76.67 76.94 76.32 76.86 635,126 +0.07(+0.09%)
Feb 08, 2021 76.92 77.16 76.55 76.79 659,258 +0.15(+0.20%)
Feb 05, 2021 76.76 76.90 76.28 76.64 334,700 +0.24(+0.31%)
Feb 04, 2021 75.36 76.48 75.19 76.40 691,679 +1.20(+1.60%)
Feb 03, 2021 75.46 75.47 75.01 75.20 494,066 -0.21(-0.28%)
Feb 02, 2021 75.37 75.54 74.78 75.41 539,437 +0.93(+1.25%)
Feb 01, 2021 74.95 74.97 74.25 74.48 387,153 +0.17(+0.23%)
Jan 29, 2021 75.70 76.16 74.05 74.31 832,500 -2.38(-3.10%)
Jan 28, 2021 76.16 77.12 75.69 76.69 699,827 +0.87(+1.15%)
Jan 27, 2021 76.59 76.63 75.60 75.82 899,269 -1.33(-1.72%)
Jan 26, 2021 77.56 77.56 76.64 77.15 361,773 +0.15(+0.19%)
Jan 25, 2021 76.49 77.04 76.20 77.00 472,701 +0.33(+0.43%)
Jan 22, 2021 76.98 77.14 76.37 76.67 605,500 -1.05(-1.35%)
Jan 21, 2021 79.23 79.23 77.72 77.72 381,819 -1.01(-1.28%)
Jan 20, 2021 79.05 79.39 78.62 78.73 340,215 -0.17(-0.22%)
Jan 19, 2021 79.50 80.40 78.87 78.90 666,864 -0.17(-0.21%)
Jan 15, 2021 78.14 79.10 77.71 79.07 794,100 +0.33(+0.42%)
Jan 14, 2021 78.31 79.11 77.97 78.74 535,931 +0.54(+0.69%)
Jan 13, 2021 78.39 78.66 77.98 78.20 564,167 -0.19(-0.24%)
Jan 12, 2021 78.44 78.53 78.02 78.39 303,541 +0.20(+0.26%)
Jan 11, 2021 77.70 78.24 77.41 78.19 356,476 -0.43(-0.55%)
Jan 08, 2021 78.41 78.78 77.95 78.62 467,400 +0.33(+0.42%)
Jan 07, 2021 77.50 78.36 77.25 78.29 549,731 +0.78(+1.01%)
Jan 06, 2021 76.37 77.52 76.26 77.51 839,696 +1.36(+1.79%)
Jan 05, 2021 75.01 76.42 75.01 76.15 393,212 +1.10(+1.47%)
Jan 04, 2021 76.24 76.51 74.79 75.05 453,455 -0.98(-1.29%)
Dec 31, 2020 76.03 76.03 76.03 268,720 +0.30(+0.40%)
Dec 30, 2020 76.03 76.52 75.67 75.73 268,720 -0.10(-0.13%)
Dec 29, 2020 76.21 76.58 75.75 75.83 350,369 -0.08(-0.11%)
Dec 28, 2020 76.20 76.83 75.72 75.91 197,805 +0.01(+0.01%)
Dec 24, 2020 76.08 76.08 75.35 75.90 151,000 +0.19(+0.25%)
Dec 23, 2020 75.45 75.85 75.38 75.71 487,179 +0.84(+1.12%)
Dec 22, 2020 75.53 75.53 74.17 74.87 394,629 -0.43(-0.57%)
Dec 21, 2020 74.21 75.41 73.69 75.30 467,399 -0.15(-0.20%)
Dec 18, 2020 76.75 76.75 75.20 75.45 483,700 -1.25(-1.63%)
Dec 17, 2020 76.68 76.92 76.45 76.70 269,360 +0.26(+0.34%)
Dec 16, 2020 76.88 76.92 76.10 76.44 329,119 -0.50(-0.65%)
Dec 15, 2020 75.60 77.01 75.60 76.94 421,300 +1.61(+2.14%)
Dec 14, 2020 76.81 76.81 75.25 75.33 621,488 -0.80(-1.05%)
Dec 11, 2020 75.71 76.27 75.69 76.13 283,500 -0.45(-0.59%)
Dec 10, 2020 76.51 77.08 76.15 76.58 334,388 -0.15(-0.20%)
Dec 09, 2020 76.67 76.85 76.23 76.73 387,457 +0.46(+0.60%)
Dec 08, 2020 75.76 76.44 75.71 76.27 351,448 +0.18(+0.24%)
Dec 07, 2020 76.55 76.75 75.89 76.09 282,233 -0.69(-0.90%)
Dec 04, 2020 76.13 77.06 76.03 76.78 472,100 +0.88(+1.16%)
Dec 03, 2020 75.64 76.14 75.46 75.90 460,820 +0.58(+0.77%)
Dec 02, 2020 74.80 75.43 74.19 75.32 515,072 +0.73(+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.