Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
99.36
+0.23 (0.23%)
May 9, 2025, 10:36 AM - Market open
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 99.60 | 99.67 | 99.20 | 99.53 | - | 0.40% | 50,959 |
| May 8, 2025 | 98.09 | 99.47 | 98.09 | 99.13 | 99.13 | 1.11% | 671,218 |
| May 7, 2025 | 98.00 | 98.67 | 97.88 | 98.04 | 98.04 | 0.01% | 445,401 |
| May 6, 2025 | 97.95 | 98.28 | 97.52 | 98.03 | 98.03 | 0.22% | 487,428 |
| May 5, 2025 | 97.24 | 98.23 | 97.00 | 97.81 | 97.81 | 0.18% | 466,411 |
| May 2, 2025 | 97.60 | 97.92 | 97.20 | 97.63 | 97.63 | 1.36% | 450,296 |
| May 1, 2025 | 95.16 | 96.83 | 95.04 | 96.32 | 96.32 | 0.88% | 509,054 |
| Apr 30, 2025 | 94.80 | 95.87 | 93.77 | 95.48 | 95.48 | 0.25% | 634,605 |
| Apr 29, 2025 | 94.39 | 95.32 | 93.93 | 95.24 | 95.24 | -0.67% | 562,800 |
| Apr 28, 2025 | 95.38 | 95.94 | 95.15 | 95.88 | 94.74 | 0.92% | 2,059,814 |
| Apr 25, 2025 | 95.52 | 95.75 | 94.64 | 95.01 | 93.88 | -0.44% | 1,970,738 |
| Apr 24, 2025 | 94.57 | 95.54 | 94.33 | 95.43 | 94.29 | 1.39% | 408,591 |
| Apr 23, 2025 | 95.72 | 96.05 | 93.65 | 94.12 | 93.00 | 0.02% | 745,614 |
| Apr 22, 2025 | 93.14 | 94.34 | 92.94 | 94.10 | 92.98 | 1.95% | 2,597,184 |
| Apr 21, 2025 | 93.31 | 93.39 | 91.74 | 92.30 | 91.20 | -1.21% | 371,968 |
| Apr 17, 2025 | 93.20 | 93.69 | 92.31 | 93.43 | 92.32 | 0.64% | 439,280 |
| Apr 16, 2025 | 92.69 | 93.27 | 91.77 | 92.84 | 91.74 | 0.16% | 663,648 |
| Apr 15, 2025 | 92.89 | 93.50 | 92.26 | 92.69 | 91.59 | 0.53% | 513,132 |
| Apr 14, 2025 | 92.43 | 92.63 | 91.33 | 92.20 | 91.10 | 1.16% | 517,183 |
| Apr 11, 2025 | 89.59 | 91.53 | 89.55 | 91.14 | 90.06 | 2.43% | 910,160 |
| Apr 10, 2025 | 90.92 | 91.08 | 87.61 | 88.98 | 87.92 | -2.99% | 1,012,563 |
| Apr 9, 2025 | 86.92 | 92.10 | 85.52 | 91.72 | 90.63 | 4.77% | 1,329,882 |
| Apr 8, 2025 | 90.88 | 91.21 | 86.87 | 87.54 | 86.50 | -0.66% | 945,754 |
| Apr 7, 2025 | 85.51 | 90.63 | 85.40 | 88.12 | 87.07 | -1.22% | 1,113,861 |
| Apr 4, 2025 | 92.95 | 93.34 | 88.58 | 89.21 | 88.15 | -7.12% | 1,636,571 |
| Apr 3, 2025 | 96.00 | 97.98 | 95.97 | 96.05 | 94.91 | -1.53% | 1,104,640 |
| Apr 2, 2025 | 95.73 | 97.79 | 95.32 | 97.54 | 96.38 | 1.15% | 557,993 |
| Apr 1, 2025 | 95.33 | 96.85 | 94.49 | 96.43 | 95.28 | 0.96% | 432,131 |
| Mar 31, 2025 | 94.30 | 95.92 | 93.41 | 95.51 | 94.37 | 0.25% | 535,815 |
| Mar 28, 2025 | 96.69 | 97.04 | 95.18 | 95.27 | 94.14 | -1.81% | 588,322 |
| Mar 27, 2025 | 97.40 | 97.50 | 96.61 | 97.03 | 95.88 | -0.56% | 266,378 |
| Mar 26, 2025 | 98.56 | 98.89 | 97.13 | 97.58 | 96.42 | -0.58% | 320,761 |
| Mar 25, 2025 | 98.15 | 98.69 | 97.90 | 98.15 | 96.98 | 0.70% | 452,917 |
| Mar 24, 2025 | 97.40 | 98.13 | 97.29 | 97.47 | 96.31 | 0.80% | 608,633 |
| Mar 21, 2025 | 97.03 | 97.51 | 95.99 | 96.70 | 95.55 | -1.23% | 1,041,033 |
| Mar 20, 2025 | 97.22 | 98.23 | 97.01 | 97.90 | 96.74 | -0.18% | 359,686 |
| Mar 19, 2025 | 97.90 | 98.39 | 97.25 | 98.08 | 96.91 | 0.41% | 433,436 |
| Mar 18, 2025 | 98.00 | 98.79 | 97.04 | 97.68 | 96.52 | -0.35% | 468,802 |
| Mar 17, 2025 | 96.97 | 98.18 | 96.53 | 98.02 | 96.85 | 1.17% | 412,641 |
| Mar 14, 2025 | 95.58 | 97.16 | 95.34 | 96.89 | 95.74 | 2.08% | 396,448 |
| Mar 13, 2025 | 96.16 | 97.09 | 94.89 | 94.92 | 93.79 | -2.05% | 608,183 |
| Mar 12, 2025 | 96.03 | 97.18 | 95.35 | 96.91 | 95.76 | 1.74% | 883,383 |
| Mar 11, 2025 | 97.47 | 98.07 | 94.84 | 95.25 | 94.12 | -2.47% | 1,034,790 |
| Mar 10, 2025 | 97.00 | 98.12 | 96.71 | 97.66 | 96.50 | -0.86% | 516,410 |
| Mar 7, 2025 | 97.64 | 98.71 | 96.55 | 98.51 | 97.34 | 0.40% | 414,126 |
| Mar 6, 2025 | 98.83 | 98.99 | 97.31 | 98.12 | 96.95 | -1.29% | 636,585 |
| Mar 5, 2025 | 100.08 | 100.69 | 98.25 | 99.40 | 98.22 | -0.13% | 644,241 |
| Mar 4, 2025 | 100.88 | 100.88 | 98.08 | 99.53 | 98.35 | -2.06% | 1,137,664 |
| Mar 3, 2025 | 103.52 | 103.98 | 100.91 | 101.62 | 100.41 | -1.17% | 603,504 |
| Feb 28, 2025 | 103.00 | 103.19 | 101.76 | 102.82 | 101.60 | -0.18% | 595,799 |