Skip to main content
logo
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
132.20
+2.41 (1.86%)
Jan 2, 2026, 4:00 PM EST - Market closed

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 13, 2025126.28126.38123.85124.14124.14-1.68%863,418
Nov 12, 2025125.20126.78125.20126.26126.260.85%860,317
Nov 11, 2025125.43125.81124.82125.19125.19-0.13%319,898
Nov 10, 2025123.89125.43123.81125.35125.351.43%524,041
Nov 7, 2025123.03123.67121.79123.58123.580.53%700,602
Nov 6, 2025122.91123.31122.07122.93122.930.16%763,353
Nov 5, 2025122.57123.41121.92122.73122.730.20%900,457
Nov 4, 2025124.42124.42122.10122.49122.49-1.87%711,694
Nov 3, 2025123.28124.92122.98124.83124.830.52%669,703
Oct 31, 2025123.66124.47122.83124.18124.180.41%493,364
Oct 30, 2025125.26125.26123.25123.67123.67-1.83%563,596
Oct 29, 2025127.81127.82125.56125.98124.81-1.13%3,445,872
Oct 28, 2025127.75127.76126.46127.42126.230.12%969,161
Oct 27, 2025127.69127.72126.25127.27126.080.54%421,386
Oct 24, 2025126.02126.64125.76126.59125.410.52%305,940
Oct 23, 2025125.88126.30125.62125.94124.770.21%332,586
Oct 22, 2025125.28126.08125.24125.68124.510.32%313,997