Skip to main content

Bank of Montreal (NY: BMO )

89.87 -1.02 (-1.12%)
Streaming Delayed Price Updated: 1:07 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 91.38 91.62 90.38 90.89 789,085 -0.75(-0.82%)
Oct 04, 2024 91.46 92.18 91.36 91.64 1,127,047 +0.42(+0.46%)
Oct 03, 2024 90.54 91.50 90.34 91.22 1,382,482 +0.18(+0.20%)
Oct 02, 2024 91.13 92.19 90.84 91.04 862,601 -0.21(-0.23%)
Oct 01, 2024 90.32 91.42 89.75 91.25 1,340,855 +1.05(+1.16%)
Sep 30, 2024 90.45 90.68 89.71 90.20 455,756 -0.23(-0.25%)
Sep 27, 2024 91.21 91.61 90.16 90.43 420,839 -0.34(-0.37%)
Sep 26, 2024 89.99 91.26 89.91 90.77 2,371,237 +1.32(+1.48%)
Sep 25, 2024 90.09 90.24 89.45 89.45 451,121 -0.65(-0.72%)
Sep 24, 2024 89.82 90.42 89.73 90.10 535,729 +0.11(+0.12%)
Sep 23, 2024 90.07 90.24 89.48 89.99 569,584 +0.08(+0.09%)
Sep 20, 2024 89.02 90.07 88.61 89.91 1,665,402 +1.11(+1.25%)
Sep 19, 2024 88.22 89.09 87.68 88.80 885,923 +1.93(+2.22%)
Sep 18, 2024 87.72 87.96 86.68 86.87 757,156 -0.84(-0.96%)
Sep 17, 2024 87.06 88.12 87.06 87.71 997,858 +0.83(+0.96%)
Sep 16, 2024 86.08 87.02 85.76 86.88 507,042 +1.32(+1.54%)
Sep 13, 2024 85.58 86.73 85.20 85.56 849,211 +0.43(+0.51%)
Sep 12, 2024 84.50 85.26 84.05 85.13 835,350 +0.78(+0.92%)
Sep 11, 2024 82.77 84.50 82.69 84.35 909,708 +1.46(+1.76%)
Sep 10, 2024 83.01 83.08 81.71 82.89 780,329 -0.13(-0.16%)
Sep 09, 2024 82.61 83.34 82.52 83.02 663,004 +0.69(+0.84%)
Sep 06, 2024 82.76 83.33 81.69 82.33 1,214,850 -0.64(-0.77%)
Sep 05, 2024 83.38 83.59 82.79 82.97 634,398 -0.08(-0.10%)
Sep 04, 2024 82.00 83.34 81.95 83.05 717,089 +0.71(+0.86%)
Sep 03, 2024 82.81 82.90 82.02 82.34 631,715 -1.28(-1.53%)
Aug 30, 2024 82.81 83.75 82.81 83.62 542,626 +0.66(+0.80%)
Aug 29, 2024 82.33 83.61 82.33 82.96 969,066 +1.08(+1.32%)
Aug 28, 2024 82.95 83.13 81.13 81.88 1,723,382 -1.42(-1.70%)
Aug 27, 2024 86.09 86.12 82.60 83.30 3,540,979 -5.47(-6.16%)
Aug 26, 2024 88.75 89.17 88.56 88.77 2,324,947 +0.49(+0.56%)
Aug 23, 2024 87.06 88.43 86.97 88.28 1,202,755 +1.51(+1.74%)
Aug 22, 2024 86.71 86.98 86.41 86.77 705,888 +0.11(+0.13%)
Aug 21, 2024 86.84 87.08 86.38 86.66 429,904 +0.00(+0.00%)
Aug 20, 2024 86.25 86.85 86.09 86.66 809,894 +0.26(+0.30%)
Aug 19, 2024 85.85 86.64 85.64 86.40 2,548,871 +0.89(+1.04%)
Aug 16, 2024 84.79 85.56 84.25 85.51 420,762 +0.80(+0.94%)
Aug 15, 2024 84.03 85.13 83.93 84.71 638,291 +1.37(+1.64%)
Aug 14, 2024 83.00 83.52 82.95 83.34 537,503 +0.46(+0.56%)
Aug 13, 2024 81.99 82.92 81.82 82.88 454,073 +1.51(+1.86%)
Aug 12, 2024 81.70 81.78 80.97 81.37 1,380,775 -0.19(-0.23%)
Aug 09, 2024 81.38 81.60 81.02 81.56 668,682 +0.25(+0.31%)
Aug 08, 2024 80.67 81.39 80.61 81.31 1,008,591 +1.10(+1.37%)
Aug 07, 2024 82.35 82.47 79.82 80.21 741,785 -0.74(-0.91%)
Aug 06, 2024 79.30 81.35 78.95 80.95 1,572,646 +1.85(+2.34%)
Aug 05, 2024 77.56 79.22 76.98 79.10 777,183 -1.63(-2.02%)
Aug 02, 2024 81.63 81.79 80.14 80.73 1,138,921 -1.91(-2.31%)
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.