Skip to main content

Bank of Montreal (NY: BMO )

90.76 +0.26 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 90.74 91.20 89.89 90.76 619,908 +0.26(+0.29%)
Feb 29, 2024 90.07 90.62 89.60 90.50 832,472 +0.97(+1.08%)
Feb 28, 2024 90.26 90.63 89.37 89.53 672,514 -0.86(-0.95%)
Feb 27, 2024 90.60 90.97 88.55 90.39 2,282,936 -3.49(-3.72%)
Feb 26, 2024 94.55 95.30 93.84 93.88 774,218 -1.04(-1.10%)
Feb 23, 2024 94.82 95.50 94.74 94.92 2,508,523 +0.14(+0.15%)
Feb 22, 2024 95.00 96.04 94.55 94.78 567,312 +0.48(+0.51%)
Feb 21, 2024 94.67 94.75 94.04 94.30 342,098 -0.30(-0.32%)
Feb 20, 2024 94.01 94.97 94.01 94.60 520,689 +0.41(+0.44%)
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 91.88 314,726 +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 96.71 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%)
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.