Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
110.82
+0.38 (0.34%)
At close: Aug 1, 2025, 4:00 PM
110.82
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 110.24 | 111.13 | 109.64 | 110.58 | - | 0.13% | 344,901 |
| Jul 31, 2025 | 110.74 | 111.31 | 109.87 | 110.44 | 110.44 | -0.72% | 635,916 |
| Jul 30, 2025 | 111.35 | 112.16 | 110.99 | 111.24 | 111.24 | -1.81% | 636,172 |
| Jul 29, 2025 | 113.40 | 113.75 | 112.97 | 113.29 | 112.10 | -0.04% | 2,840,594 |
| Jul 28, 2025 | 114.00 | 114.14 | 113.17 | 113.34 | 112.15 | -0.96% | 565,701 |
| Jul 25, 2025 | 113.37 | 114.48 | 112.80 | 114.44 | 113.24 | 0.32% | 432,014 |
| Jul 24, 2025 | 115.16 | 115.16 | 113.95 | 114.08 | 112.88 | -0.65% | 502,481 |
| Jul 23, 2025 | 115.21 | 115.66 | 114.71 | 114.83 | 113.62 | -0.02% | 834,223 |
| Jul 22, 2025 | 115.02 | 115.47 | 114.67 | 114.85 | 113.64 | -0.12% | 746,876 |
| Jul 21, 2025 | 114.47 | 115.29 | 114.22 | 114.99 | 113.78 | 0.67% | 3,533,079 |
| Jul 18, 2025 | 114.53 | 114.70 | 113.92 | 114.22 | 113.02 | -0.12% | 442,677 |
| Jul 17, 2025 | 113.98 | 114.48 | 112.53 | 114.36 | 113.16 | 0.60% | 493,328 |
| Jul 16, 2025 | 112.89 | 113.76 | 112.48 | 113.68 | 112.48 | 0.97% | 395,372 |
| Jul 15, 2025 | 113.75 | 114.01 | 112.53 | 112.59 | 111.41 | -0.86% | 473,428 |
| Jul 14, 2025 | 113.58 | 113.89 | 113.29 | 113.57 | 112.38 | -0.14% | 391,498 |
| Jul 11, 2025 | 113.80 | 114.17 | 113.16 | 113.73 | 112.53 | -0.70% | 398,115 |
| Jul 10, 2025 | 112.79 | 114.76 | 112.79 | 114.53 | 113.33 | 1.33% | 700,588 |
| Jul 9, 2025 | 113.00 | 113.66 | 112.86 | 113.03 | 111.84 | 0.36% | 416,187 |
| Jul 8, 2025 | 112.00 | 112.84 | 111.91 | 112.62 | 111.44 | 0.61% | 668,302 |
| Jul 7, 2025 | 112.88 | 113.30 | 111.61 | 111.94 | 110.76 | -1.12% | 736,322 |
| Jul 3, 2025 | 112.12 | 113.32 | 112.04 | 113.21 | 112.02 | 0.95% | 433,828 |
| Jul 2, 2025 | 110.83 | 112.15 | 110.71 | 112.14 | 110.96 | 0.75% | 637,305 |
| Jul 1, 2025 | 110.45 | 111.38 | 110.36 | 111.30 | 110.13 | 0.61% | 414,428 |
| Jun 30, 2025 | 109.58 | 110.74 | 109.31 | 110.63 | 109.47 | 1.38% | 564,533 |
| Jun 27, 2025 | 109.19 | 109.83 | 108.53 | 109.12 | 107.97 | 0.02% | 610,573 |
| Jun 26, 2025 | 107.24 | 109.13 | 107.24 | 109.10 | 107.95 | 2.31% | 607,316 |
| Jun 25, 2025 | 106.48 | 106.75 | 106.20 | 106.64 | 105.52 | -0.08% | 1,494,710 |
| Jun 24, 2025 | 106.13 | 106.98 | 105.96 | 106.73 | 105.61 | 1.34% | 488,146 |
| Jun 23, 2025 | 104.84 | 105.38 | 104.09 | 105.32 | 104.21 | 0.21% | 610,181 |
| Jun 20, 2025 | 106.31 | 106.31 | 105.04 | 105.10 | 103.99 | -1.08% | 650,950 |
| Jun 18, 2025 | 106.34 | 106.71 | 105.89 | 106.25 | 105.13 | 0.04% | 397,778 |
| Jun 17, 2025 | 106.70 | 106.96 | 106.06 | 106.21 | 105.09 | -0.67% | 417,940 |
| Jun 16, 2025 | 107.72 | 108.44 | 106.85 | 106.93 | 105.81 | -0.02% | 447,232 |
| Jun 13, 2025 | 107.60 | 107.81 | 106.88 | 106.95 | 105.83 | -1.31% | 396,765 |
| Jun 12, 2025 | 108.14 | 108.52 | 107.93 | 108.37 | 107.23 | 0.58% | 299,564 |
| Jun 11, 2025 | 107.97 | 108.29 | 107.62 | 107.74 | 106.61 | -0.10% | 348,946 |
| Jun 10, 2025 | 108.17 | 108.37 | 107.57 | 107.85 | 106.72 | -0.19% | 1,371,441 |
| Jun 9, 2025 | 107.33 | 108.37 | 107.33 | 108.05 | 106.91 | -0.22% | 317,470 |
| Jun 6, 2025 | 108.79 | 109.10 | 108.14 | 108.29 | 107.15 | -0.02% | 398,341 |
| Jun 5, 2025 | 108.75 | 108.83 | 108.13 | 108.31 | 107.17 | 0.11% | 386,009 |
| Jun 4, 2025 | 107.92 | 108.55 | 107.66 | 108.19 | 107.05 | 0.37% | 432,405 |
| Jun 3, 2025 | 107.60 | 108.06 | 107.42 | 107.79 | 106.66 | -0.06% | 492,381 |
| Jun 2, 2025 | 107.29 | 107.97 | 106.87 | 107.86 | 106.73 | 0.48% | 352,801 |
| May 30, 2025 | 107.06 | 107.65 | 106.86 | 107.35 | 106.22 | 0.35% | 461,479 |
| May 29, 2025 | 107.37 | 107.55 | 106.08 | 106.98 | 105.85 | 0.65% | 951,953 |
| May 28, 2025 | 105.99 | 108.38 | 105.98 | 106.29 | 105.17 | 1.41% | 1,071,631 |
| May 27, 2025 | 103.92 | 105.06 | 103.79 | 104.81 | 103.71 | 0.84% | 723,285 |
| May 23, 2025 | 102.70 | 104.57 | 102.70 | 103.94 | 102.85 | 0.29% | 554,398 |
| May 22, 2025 | 103.77 | 103.99 | 102.84 | 103.64 | 102.55 | 0.25% | 346,203 |
| May 21, 2025 | 103.35 | 103.74 | 102.96 | 103.38 | 102.29 | -0.14% | 610,463 |