Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
114.73
+2.19 (1.95%)
At close: Aug 22, 2025, 4:00 PM
114.73
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 112.70 | 114.80 | 112.58 | 114.73 | 114.73 | 1.95% | 530,832 |
| Aug 21, 2025 | 112.40 | 113.00 | 112.21 | 112.54 | 112.54 | -0.17% | 451,646 |
| Aug 20, 2025 | 113.43 | 113.64 | 112.53 | 112.73 | 112.73 | -0.36% | 404,451 |
| Aug 19, 2025 | 113.10 | 113.55 | 112.92 | 113.14 | 113.14 | 0.05% | 431,648 |
| Aug 18, 2025 | 113.05 | 113.27 | 112.64 | 113.08 | 113.08 | -0.33% | 258,925 |
| Aug 15, 2025 | 114.04 | 114.31 | 113.40 | 113.46 | 113.46 | -0.62% | 422,441 |
| Aug 14, 2025 | 114.27 | 114.64 | 113.36 | 114.17 | 114.17 | -0.41% | 485,190 |
| Aug 13, 2025 | 114.00 | 114.64 | 113.81 | 114.64 | 114.64 | 1.23% | 999,731 |
| Aug 12, 2025 | 113.12 | 113.71 | 112.92 | 113.25 | 113.25 | 0.42% | 669,771 |
| Aug 11, 2025 | 112.81 | 113.23 | 112.69 | 112.78 | 112.78 | -0.05% | 288,186 |
| Aug 8, 2025 | 113.00 | 113.21 | 112.50 | 112.84 | 112.84 | 0.20% | 478,291 |
| Aug 7, 2025 | 112.92 | 113.11 | 112.31 | 112.61 | 112.61 | 0.05% | 464,747 |
| Aug 6, 2025 | 112.40 | 112.92 | 112.12 | 112.55 | 112.55 | 0.51% | 396,084 |
| Aug 5, 2025 | 111.84 | 112.31 | 111.22 | 111.98 | 111.98 | 0.03% | 369,988 |
| Aug 4, 2025 | 111.41 | 112.03 | 111.12 | 111.95 | 111.95 | 1.02% | 256,411 |
| Aug 1, 2025 | 110.24 | 111.13 | 109.64 | 110.82 | 110.82 | 0.34% | 730,581 |
| 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 |