Bank of Montreal (NY: BMO )

94.60 +0.41 (+0.44%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 94.24 94.93 93.91 94.19 269,653 -0.38(-0.40%)
Feb 15, 2024 92.84 94.77 92.84 94.57 507,620 +1.99(+2.15%)
Feb 14, 2024 91.55 92.59 91.40 92.58 445,497 +2.00(+2.21%)
Feb 13, 2024 92.50 92.50 89.67 90.58 1,258,144 -3.25(-3.46%)
Feb 12, 2024 92.62 93.85 92.51 93.83 450,500 +1.19(+1.28%)
Feb 09, 2024 92.04 92.66 91.40 92.64 440,130 +0.76(+0.83%)
Feb 08, 2024 91.41 91.92 90.88 91.88 314,724 +0.13(+0.14%)
Feb 07, 2024 92.18 92.26 91.47 91.75 437,615 -0.30(-0.33%)
Feb 06, 2024 91.80 92.61 91.71 92.05 644,247 -0.16(-0.17%)
Feb 05, 2024 93.22 93.22 91.88 92.21 421,393 -1.26(-1.35%)
Feb 02, 2024 93.69 93.71 92.68 93.47 587,969 -0.64(-0.68%)
Feb 01, 2024 94.20 94.58 93.32 94.11 1,233,763 -0.07(-0.07%)
Jan 31, 2024 95.46 96.13 94.05 94.18 914,703 -1.69(-1.76%)
Jan 30, 2024 96.09 96.36 95.23 95.87 581,988 -0.37(-0.38%)
Jan 29, 2024 95.50 96.28 94.52 96.24 2,365,424 +0.92(+0.97%)
Jan 26, 2024 95.52 95.62 95.00 95.32 1,940,172 +0.12(+0.12%)
Jan 25, 2024 95.34 95.52 94.82 95.20 621,973 +0.60(+0.63%)
Jan 24, 2024 95.16 95.24 94.44 94.60 582,345 +0.55(+0.59%)
Jan 23, 2024 94.49 95.16 93.84 94.05 335,904 -0.39(-0.42%)
Jan 22, 2024 94.76 95.01 93.89 94.44 689,724 +0.10(+0.10%)
Jan 19, 2024 92.28 94.48 92.09 94.35 641,792 +2.12(+2.29%)
Jan 18, 2024 92.17 92.88 92.01 92.23 336,656 +0.13(+0.14%)
Jan 17, 2024 91.86 92.65 91.62 92.10 450,486 -0.83(-0.89%)
Jan 16, 2024 92.41 93.04 91.70 92.93 552,619 +0.09(+0.10%)
Jan 12, 2024 93.97 94.36 92.66 92.84 390,009 -0.35(-0.38%)
Jan 11, 2024 93.86 93.86 92.28 93.19 606,319 -0.81(-0.86%)
Jan 10, 2024 95.36 95.95 93.87 94.00 930,833 -1.39(-1.46%)
Jan 09, 2024 96.39 96.72 95.36 95.39 440,560 -1.70(-1.75%)
Jan 08, 2024 96.09 97.19 95.76 97.09 435,567 +1.00(+1.04%)
Jan 05, 2024 95.56 97.13 95.26 96.09 569,605 +0.58(+0.61%)
Jan 04, 2024 95.15 96.44 95.01 95.51 935,020 +0.16(+0.17%)
Jan 03, 2024 95.61 95.92 95.07 95.35 416,374 -1.01(-1.05%)
Jan 02, 2024 96.35 97.13 96.09 96.36 602,141 -1.03(-1.06%)
Dec 29, 2023 97.01 97.85 96.95 97.40 359,496 +0.16(+0.16%)
Dec 28, 2023 97.77 98.56 97.07 97.24 618,311 -0.76(-0.77%)
Dec 27, 2023 97.25 98.27 97.07 98.00 459,848 +0.57(+0.59%)
Dec 26, 2023 97.01 97.54 96.71 97.43 264,460 +0.73(+0.75%)
Dec 22, 2023 96.01 97.05 96.01 96.70 640,933 +0.95(+0.99%)
Dec 21, 2023 94.43 95.81 94.43 95.75 794,909 +1.98(+2.11%)
Dec 20, 2023 94.84 95.82 93.74 93.77 821,681 -0.84(-0.88%)
Dec 19, 2023 93.06 94.64 93.06 94.61 515,788 +2.06(+2.22%)
Dec 18, 2023 91.29 92.64 91.20 92.55 828,329 +1.51(+1.65%)
Dec 15, 2023 91.55 92.10 90.95 91.05 823,342 -0.28(-0.30%)
Dec 14, 2023 89.87 91.62 89.83 91.32 1,383,744 +2.37(+2.67%)
Dec 13, 2023 86.39 89.05 85.76 88.95 881,004 +2.71(+3.14%)
Dec 12, 2023 86.58 86.58 85.77 86.24 465,123 -0.25(-0.28%)
Dec 11, 2023 86.23 86.68 85.54 86.49 499,599 +0.62(+0.72%)
Dec 08, 2023 84.93 86.15 84.74 85.87 809,037 +1.14(+1.35%)
Dec 07, 2023 84.60 84.86 83.96 84.73 770,593 +0.23(+0.27%)
Dec 06, 2023 84.64 85.43 84.29 84.50 660,970 +0.70(+0.83%)
Dec 05, 2023 82.93 84.14 82.65 83.80 657,257 +0.77(+0.92%)
Dec 04, 2023 81.88 83.46 81.88 83.03 772,624 +0.13(+0.15%)
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.