Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
123.67
+0.03 (0.03%)
At close: Oct 30, 2025, 4:00 PM EDT
125.92
+2.25 (1.82%)
After-hours: Oct 30, 2025, 7:02 PM EDT
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 125.26 | 125.26 | 123.25 | 123.67 | 123.67 | -1.83% | 563,596 |
| Oct 29, 2025 | 127.81 | 127.82 | 125.56 | 125.98 | 124.80 | -1.13% | 3,445,872 |
| Oct 28, 2025 | 127.75 | 127.76 | 126.46 | 127.42 | 126.23 | 0.12% | 969,161 |
| Oct 27, 2025 | 127.69 | 127.72 | 126.25 | 127.27 | 126.08 | 0.54% | 421,386 |
| Oct 24, 2025 | 126.02 | 126.64 | 125.76 | 126.59 | 125.40 | 0.52% | 305,940 |
| Oct 23, 2025 | 125.88 | 126.30 | 125.62 | 125.94 | 124.76 | 0.21% | 332,586 |
| Oct 22, 2025 | 125.28 | 126.08 | 125.24 | 125.68 | 124.50 | 0.32% | 313,997 |
| Oct 21, 2025 | 125.78 | 126.27 | 125.28 | 125.28 | 124.11 | -0.41% | 1,188,867 |
| Oct 20, 2025 | 125.38 | 126.15 | 125.22 | 125.80 | 124.62 | 0.70% | 386,481 |
| Oct 17, 2025 | 124.89 | 126.03 | 124.29 | 124.92 | 123.75 | 0.18% | 766,083 |
| Oct 16, 2025 | 128.93 | 128.93 | 123.58 | 124.70 | 123.53 | -2.78% | 1,523,303 |
| Oct 15, 2025 | 128.14 | 129.31 | 128.04 | 128.26 | 127.06 | 0.39% | 999,992 |
| Oct 14, 2025 | 125.26 | 127.92 | 124.84 | 127.76 | 126.56 | 0.76% | 426,271 |
| Oct 13, 2025 | 126.70 | 126.99 | 125.42 | 126.80 | 125.61 | 0.91% | 326,483 |
| Oct 10, 2025 | 127.01 | 127.53 | 125.60 | 125.66 | 124.48 | -0.59% | 446,174 |
| Oct 9, 2025 | 127.25 | 127.25 | 126.00 | 126.41 | 125.23 | -0.54% | 330,553 |
| Oct 8, 2025 | 129.15 | 129.54 | 126.69 | 127.09 | 125.90 | -1.24% | 430,002 |
| Oct 7, 2025 | 129.58 | 130.04 | 128.46 | 128.69 | 127.49 | -0.44% | 400,269 |
| Oct 6, 2025 | 129.46 | 129.49 | 127.66 | 129.26 | 128.05 | 0.18% | 659,909 |
| Oct 3, 2025 | 128.95 | 129.39 | 126.16 | 129.03 | 127.82 | -0.96% | 803,348 |
| Oct 2, 2025 | 130.73 | 130.73 | 129.33 | 130.28 | 129.06 | -0.14% | 564,233 |
| Oct 1, 2025 | 129.93 | 131.08 | 129.93 | 130.46 | 129.24 | 0.16% | 347,399 |
| Sep 30, 2025 | 130.01 | 130.34 | 128.65 | 130.25 | 129.03 | 0.35% | 586,220 |
| Sep 29, 2025 | 130.56 | 131.37 | 129.77 | 129.80 | 128.58 | -0.64% | 408,993 |
| Sep 26, 2025 | 129.83 | 130.92 | 129.68 | 130.63 | 129.41 | 0.96% | 496,625 |
| Sep 25, 2025 | 128.09 | 129.52 | 127.71 | 129.39 | 128.18 | 0.84% | 674,365 |
| Sep 24, 2025 | 130.26 | 130.75 | 128.20 | 128.31 | 127.11 | -1.80% | 697,448 |
| Sep 23, 2025 | 129.79 | 131.00 | 129.42 | 130.66 | 129.44 | 0.81% | 759,957 |
| Sep 22, 2025 | 130.11 | 130.41 | 129.41 | 129.61 | 128.40 | -0.54% | 408,834 |
| Sep 19, 2025 | 129.95 | 130.73 | 129.21 | 130.32 | 129.10 | 0.72% | 628,553 |
| Sep 18, 2025 | 129.44 | 131.06 | 128.87 | 129.39 | 128.18 | -0.26% | 684,763 |
| Sep 17, 2025 | 129.87 | 131.26 | 129.38 | 129.73 | 128.52 | -0.11% | 702,798 |
| Sep 16, 2025 | 128.11 | 130.05 | 127.46 | 129.87 | 128.65 | 1.63% | 802,766 |
| Sep 15, 2025 | 126.65 | 127.93 | 126.07 | 127.79 | 126.59 | 1.17% | 476,392 |
| Sep 12, 2025 | 126.46 | 127.02 | 126.05 | 126.31 | 125.13 | -0.36% | 320,137 |
| Sep 11, 2025 | 126.49 | 127.37 | 126.33 | 126.77 | 125.58 | 0.36% | 451,171 |
| Sep 10, 2025 | 126.94 | 127.00 | 126.16 | 126.31 | 125.13 | -0.14% | 455,077 |
| Sep 9, 2025 | 126.72 | 127.29 | 126.06 | 126.49 | 125.31 | -0.36% | 569,254 |
| Sep 8, 2025 | 126.72 | 127.10 | 125.88 | 126.95 | 125.76 | 0.67% | 566,683 |
| Sep 5, 2025 | 126.13 | 127.20 | 125.13 | 126.10 | 124.92 | 0.73% | 1,017,167 |
| Sep 4, 2025 | 124.01 | 125.29 | 123.51 | 125.19 | 124.02 | 1.34% | 836,758 |
| Sep 3, 2025 | 121.85 | 123.57 | 121.81 | 123.54 | 122.38 | 1.53% | 647,681 |
| Sep 2, 2025 | 119.51 | 121.83 | 119.51 | 121.68 | 120.54 | 0.56% | 698,888 |
| Aug 29, 2025 | 118.94 | 121.17 | 118.66 | 121.00 | 119.87 | 1.51% | 887,115 |
| Aug 28, 2025 | 119.63 | 119.69 | 118.47 | 119.20 | 118.08 | 0.08% | 433,142 |
| Aug 27, 2025 | 119.35 | 120.30 | 118.13 | 119.11 | 117.99 | -0.23% | 1,323,132 |
| Aug 26, 2025 | 115.13 | 119.41 | 115.10 | 119.39 | 118.27 | 4.94% | 1,799,603 |
| Aug 25, 2025 | 114.45 | 114.85 | 113.60 | 113.77 | 112.70 | -0.84% | 854,371 |
| Aug 22, 2025 | 112.70 | 114.80 | 112.58 | 114.73 | 113.66 | 1.95% | 628,611 |
| Aug 21, 2025 | 112.40 | 113.00 | 112.21 | 112.54 | 111.49 | -0.17% | 451,646 |