Skip to main content
logo
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
141.00
+1.77 (1.27%)
Jan 29, 2026, 9:36 AM EST - Market open

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2026138.66140.58137.92139.23139.230.88%785,696
Jan 27, 2026137.13138.34137.13138.02138.020.87%462,059
Jan 26, 2026137.69138.49136.43136.83136.83-0.62%492,837
Jan 23, 2026138.72139.00136.24137.69137.69-0.70%473,616
Jan 22, 2026136.53138.95136.13138.66138.662.13%466,440
Jan 21, 2026135.78136.51134.61135.77135.771.09%776,891
Jan 20, 2026135.39136.02133.62134.30134.30-1.53%479,619
Jan 16, 2026134.64137.16134.64136.39136.391.13%1,682,920
Jan 15, 2026133.09134.87133.09134.86134.861.20%338,889
Jan 14, 2026132.34133.26131.05133.26133.260.78%377,703
Jan 13, 2026134.00134.43131.68132.23132.23-1.27%458,423
Jan 12, 2026132.46134.04132.20133.93133.931.02%1,193,055
Jan 9, 2026133.51133.90132.21132.58132.58-0.58%318,208
Jan 8, 2026132.01134.01131.92133.36133.360.85%411,084
Jan 7, 2026132.56133.81132.00132.23132.23-0.56%499,720
Jan 6, 2026134.00135.01132.87132.98132.98-0.86%677,273
Jan 5, 2026131.69134.47131.69134.14134.141.47%718,449
Jan 2, 2026130.17132.23129.82132.20132.201.86%403,048
Dec 31, 2025130.50130.53129.70129.79129.79-0.54%295,309
Dec 30, 2025131.24131.86130.44130.50130.50-0.56%282,182
Dec 29, 2025130.53131.88130.29131.24131.240.23%336,993
Dec 26, 2025130.47131.04130.47130.94130.940.34%141,381
Dec 24, 2025130.47131.08130.07130.50130.500.13%246,913
Dec 23, 2025129.96131.16129.68130.33130.330.45%306,760
Dec 22, 2025130.17130.57129.27129.74129.740.02%390,042
Dec 19, 2025129.39130.43129.34129.72129.720.62%291,745
Dec 18, 2025129.13129.40128.67128.92128.920.40%298,923
Dec 17, 2025130.59131.67127.87128.41128.41-1.62%599,896
Dec 16, 2025131.63132.45130.10130.52130.52-1.17%348,381
Dec 15, 2025132.28132.64131.65132.07132.070.31%454,094
Dec 12, 2025132.46132.96131.48131.66131.66-0.33%1,214,720
Dec 11, 2025129.88132.40129.88132.09132.091.94%630,683
Dec 10, 2025126.61130.03126.50129.58129.582.43%1,036,970
Dec 9, 2025127.17127.79126.42126.50126.50-0.06%783,730
Dec 8, 2025128.65128.65126.50126.57126.57-1.77%1,218,950
Dec 5, 2025127.47129.48127.47128.85128.851.70%695,700
Dec 4, 2025127.38128.34123.02126.69126.69-0.06%1,233,966
Dec 3, 2025126.05127.06126.03126.76126.760.81%626,483
Dec 2, 2025124.87126.06124.22125.74125.741.26%552,063
Dec 1, 2025126.01126.08123.53124.17124.17-1.55%525,158
Nov 28, 2025125.67126.32125.49126.13126.130.56%201,053
Nov 26, 2025124.31125.45124.13125.43125.431.31%314,404
Nov 25, 2025120.67124.21120.67123.81123.811.24%442,879
Nov 24, 2025121.17122.57120.69122.29122.290.92%556,901
Nov 21, 2025120.68121.36119.95121.17121.171.04%471,985
Nov 20, 2025122.75122.95119.84119.92119.92-1.53%505,986
Nov 19, 2025121.63122.30120.85121.78121.780.04%518,295
Nov 18, 2025121.68122.43120.82121.73121.73-0.30%620,704
Nov 17, 2025123.26123.80121.56122.10122.10-1.50%684,360
Nov 14, 2025123.43123.98121.97123.96123.96-0.14%1,226,385