Skip to main content

Bank of Montreal (NY: BMO )

84.16 +0.37 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 83.80 84.45 83.51 84.16 739,728 +0.37(+0.44%)
Jun 17, 2024 83.49 83.87 83.36 83.79 399,080 +0.20(+0.24%)
Jun 14, 2024 83.82 83.86 83.12 83.59 425,144 -0.88(-1.04%)
Jun 13, 2024 84.73 84.73 83.68 84.47 403,017 -0.43(-0.51%)
Jun 12, 2024 84.91 85.68 84.55 84.90 579,953 +1.38(+1.65%)
Jun 11, 2024 84.00 84.00 83.09 83.52 439,299 -0.93(-1.10%)
Jun 10, 2024 84.34 84.84 83.77 84.45 622,865 -0.51(-0.60%)
Jun 07, 2024 85.80 86.10 84.84 84.96 915,074 -1.57(-1.81%)
Jun 06, 2024 86.86 87.22 86.04 86.53 811,247 -0.29(-0.33%)
Jun 05, 2024 87.75 87.83 86.44 86.82 520,661 -0.71(-0.81%)
Jun 04, 2024 88.42 88.42 86.84 87.53 902,714 -1.41(-1.59%)
Jun 03, 2024 88.55 89.51 0.7300 88.94 528,051 -0.17(-0.19%)
May 31, 2024 87.99 89.15 87.39 89.11 1,005,956 +1.48(+1.69%)
May 30, 2024 87.66 88.03 86.72 87.63 1,238,143 +0.65(+0.75%)
May 29, 2024 92.85 92.85 86.77 86.98 3,325,768 -9.13(-9.50%)
May 28, 2024 95.66 96.39 95.58 96.11 998,855 +0.64(+0.67%)
May 24, 2024 94.67 95.88 94.67 95.47 1,433,773 +0.92(+0.97%)
May 23, 2024 94.74 95.39 93.85 94.55 841,702 +0.07(+0.07%)
May 22, 2024 94.08 94.64 93.87 94.48 453,184 -0.15(-0.16%)
May 21, 2024 94.19 95.42 93.94 94.63 660,559 +0.44(+0.47%)
May 20, 2024 94.87 95.39 94.17 94.19 176,310 -1.03(-1.08%)
May 17, 2024 94.78 95.33 94.44 95.22 652,575 +0.77(+0.82%)
May 16, 2024 95.25 95.48 94.42 94.45 594,143 -0.80(-0.84%)
May 15, 2024 94.75 95.47 94.75 95.25 551,671 +0.75(+0.79%)
May 14, 2024 94.57 94.78 94.25 94.50 358,995 +0.39(+0.41%)
May 13, 2024 93.95 94.50 93.85 94.11 656,603 +0.36(+0.38%)
May 10, 2024 93.72 94.27 93.50 93.75 3,098,211 +0.56(+0.60%)
May 09, 2024 92.99 94.02 92.92 93.19 778,107 +0.33(+0.36%)
May 08, 2024 91.60 92.89 91.58 92.86 391,557 +0.80(+0.87%)
May 07, 2024 93.40 93.47 91.95 92.06 311,054 -0.99(-1.06%)
May 06, 2024 91.71 93.19 91.36 93.05 531,087 +1.82(+1.99%)
May 03, 2024 90.76 91.56 90.49 91.23 486,885 +1.34(+1.49%)
May 02, 2024 90.18 90.36 89.10 89.89 778,443 +0.24(+0.27%)
May 01, 2024 89.46 90.80 89.08 89.65 502,116 +0.33(+0.37%)
Apr 30, 2024 89.52 90.27 89.23 89.32 1,133,198 -0.91(-1.01%)
Apr 29, 2024 91.20 91.43 89.75 90.23 666,647 -0.68(-0.75%)
Apr 26, 2024 91.71 91.90 90.48 90.91 4,881,614 -0.30(-0.33%)
Apr 25, 2024 90.56 91.52 89.79 91.21 3,300,845 -0.12(-0.13%)
Apr 24, 2024 91.91 92.61 90.83 91.33 354,662 -0.96(-1.04%)
Apr 23, 2024 91.81 92.46 91.52 92.29 616,052 +0.82(+0.89%)
Apr 22, 2024 91.30 91.85 90.80 91.48 415,817 +0.84(+0.92%)
Apr 19, 2024 89.76 91.11 89.67 90.64 367,028 +1.11(+1.24%)
Apr 18, 2024 90.09 90.39 88.87 89.53 729,973 +0.05(+0.05%)
Apr 17, 2024 90.02 90.59 88.88 89.48 665,653 -0.20(-0.22%)
Apr 16, 2024 90.78 90.97 89.36 89.68 720,796 -1.56(-1.71%)
Apr 15, 2024 92.15 92.91 90.88 91.24 723,566 -0.27(-0.29%)
Apr 12, 2024 92.47 92.61 91.10 91.51 712,926 -1.76(-1.89%)
Apr 11, 2024 94.01 94.01 92.55 93.27 910,922 -0.75(-0.80%)
Apr 10, 2024 95.14 95.36 93.20 94.01 978,321 -2.74(-2.84%)
Apr 09, 2024 96.86 97.22 95.94 96.76 599,424 +0.32(+0.34%)
Apr 08, 2024 95.92 96.70 95.67 96.43 352,808 +0.87(+0.91%)
Apr 05, 2024 94.70 95.99 94.39 95.57 375,320 +0.53(+0.56%)
Apr 04, 2024 96.34 97.38 94.81 95.04 872,858 -0.29(-0.30%)
Apr 03, 2024 94.73 96.28 94.64 95.32 487,666 +0.45(+0.48%)
Apr 02, 2024 95.62 96.05 94.68 94.87 421,471 -1.15(-1.20%)
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.