Skip to main content

Bank of Montreal (NY: BMO )

99.58 +4.32 (+4.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 91.28 100.06 90.47 99.58 2,259,033 +4.32(+4.53%)
Dec 04, 2024 95.44 95.91 95.09 95.26 1,138,837 -0.03(-0.03%)
Dec 03, 2024 95.33 95.49 94.24 95.29 862,815 +0.20(+0.21%)
Dec 02, 2024 94.98 95.37 94.36 95.09 1,200,506 -0.16(-0.17%)
Nov 29, 2024 94.70 95.40 94.42 95.25 208,339 +0.29(+0.31%)
Nov 27, 2024 94.47 95.14 94.07 94.96 815,093 +0.56(+0.59%)
Nov 26, 2024 94.57 94.66 93.84 94.40 452,432 -1.17(-1.22%)
Nov 25, 2024 95.25 95.87 95.01 95.57 863,058 +0.65(+0.68%)
Nov 22, 2024 94.97 95.07 94.55 94.92 445,807 +0.29(+0.31%)
Nov 21, 2024 94.23 95.19 93.84 94.63 578,226 +0.59(+0.63%)
Nov 20, 2024 93.66 94.05 93.36 94.04 373,351 -0.05(-0.05%)
Nov 19, 2024 92.56 94.15 91.79 94.09 486,926 +1.04(+1.12%)
Nov 18, 2024 93.52 93.52 92.47 93.05 2,467,496 -0.13(-0.14%)
Nov 15, 2024 93.74 94.06 93.08 93.18 844,461 -0.22(-0.24%)
Nov 14, 2024 93.95 94.51 93.20 93.40 453,217 -0.06(-0.06%)
Nov 13, 2024 94.38 94.38 93.15 93.46 420,680 -0.63(-0.67%)
Nov 12, 2024 93.70 94.31 93.39 94.09 427,612 +0.00(+0.00%)
Nov 11, 2024 92.95 94.22 92.95 94.09 662,003 +1.18(+1.27%)
Nov 08, 2024 92.92 93.02 92.31 92.91 468,718 -0.32(-0.34%)
Nov 07, 2024 93.68 94.06 92.98 93.23 797,478 +0.06(+0.06%)
Nov 06, 2024 92.63 93.27 91.40 93.17 794,786 +1.88(+2.06%)
Nov 05, 2024 90.44 91.31 90.19 91.29 563,550 +1.23(+1.37%)
Nov 04, 2024 90.85 91.17 89.66 90.06 1,077,637 -0.70(-0.77%)
Nov 01, 2024 91.80 92.07 90.58 90.76 670,410 -0.36(-0.40%)
Oct 31, 2024 92.04 92.15 90.42 91.12 1,113,980 -0.77(-0.84%)
Oct 30, 2024 91.52 92.14 91.13 91.89 1,911,914 +0.00(+0.00%)
Oct 29, 2024 91.77 92.47 91.61 91.89 580,592 -0.49(-0.53%)
Oct 28, 2024 91.62 92.54 91.62 92.38 4,327,409 +0.72(+0.79%)
Oct 25, 2024 92.47 92.91 91.63 91.66 879,055 -0.61(-0.66%)
Oct 24, 2024 91.73 92.73 91.57 92.27 954,670 +0.06(+0.06%)
Oct 23, 2024 91.57 92.26 91.31 92.21 1,940,000 +0.29(+0.31%)
Oct 22, 2024 91.24 92.09 90.98 91.93 519,675 +0.25(+0.27%)
Oct 21, 2024 92.87 92.96 91.22 91.68 741,497 -1.25(-1.35%)
Oct 18, 2024 92.78 93.10 92.18 92.93 545,401 +0.47(+0.51%)
Oct 17, 2024 92.87 93.19 92.25 92.46 1,043,513 -0.27(-0.29%)
Oct 16, 2024 91.93 92.92 91.90 92.73 948,328 +1.09(+1.19%)
Oct 15, 2024 91.84 91.89 91.26 91.64 829,896 -0.49(-0.54%)
Oct 14, 2024 91.80 92.59 91.52 92.13 865,433 +0.57(+0.63%)
Oct 11, 2024 90.16 91.81 90.16 91.56 1,756,129 +1.45(+1.61%)
Oct 10, 2024 88.23 90.14 88.12 90.11 1,102,922 +1.44(+1.63%)
Oct 09, 2024 88.54 88.94 88.27 88.67 687,530 -0.27(-0.30%)
Oct 08, 2024 89.60 89.74 88.70 88.93 620,805 -0.87(-0.97%)
Oct 07, 2024 90.29 90.52 89.30 89.80 798,651 -0.74(-0.82%)
Oct 04, 2024 90.36 91.08 90.27 90.54 1,140,711 +0.41(+0.46%)
Oct 03, 2024 89.46 90.40 89.26 90.13 1,399,242 +0.18(+0.20%)
Oct 02, 2024 90.04 91.09 89.75 89.95 873,058 -0.21(-0.23%)
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.