Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
94.77
+0.73 (0.78%)
Nov 21, 2024, 10:44 AM EST - Market open
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 93.66 | 94.05 | 93.36 | 94.04 | 94.04 | -0.05% | 373,351 |
| Nov 19, 2024 | 92.56 | 94.15 | 91.79 | 94.09 | 94.09 | 1.12% | 486,927 |
| Nov 18, 2024 | 93.52 | 93.52 | 92.47 | 93.05 | 93.05 | -0.14% | 2,467,496 |
| Nov 15, 2024 | 93.74 | 94.06 | 93.08 | 93.18 | 93.18 | -0.24% | 844,461 |
| Nov 14, 2024 | 93.95 | 94.51 | 93.20 | 93.40 | 93.40 | -0.06% | 453,217 |
| Nov 13, 2024 | 94.38 | 94.38 | 93.15 | 93.46 | 93.46 | -0.67% | 420,467 |
| Nov 12, 2024 | 93.70 | 94.31 | 93.39 | 94.09 | 94.09 | - | 427,612 |
| Nov 11, 2024 | 92.95 | 94.22 | 92.95 | 94.09 | 94.09 | 1.27% | 662,003 |
| Nov 8, 2024 | 92.92 | 93.02 | 92.31 | 92.91 | 92.91 | -0.34% | 468,718 |
| Nov 7, 2024 | 93.68 | 94.06 | 92.98 | 93.23 | 93.23 | 0.06% | 797,478 |
| Nov 6, 2024 | 92.63 | 93.27 | 91.40 | 93.17 | 93.17 | 2.06% | 794,787 |
| Nov 5, 2024 | 90.44 | 91.31 | 90.19 | 91.29 | 91.29 | 1.37% | 563,550 |
| Nov 4, 2024 | 90.85 | 91.17 | 89.66 | 90.06 | 90.06 | -0.77% | 1,077,637 |
| Nov 1, 2024 | 91.80 | 92.07 | 90.58 | 90.76 | 90.76 | -0.40% | 670,410 |
| Oct 31, 2024 | 92.04 | 92.15 | 90.42 | 91.12 | 91.12 | -0.84% | 1,113,980 |
| Oct 30, 2024 | 91.52 | 92.14 | 91.13 | 91.89 | 91.89 | -1.19% | 1,911,914 |
| Oct 29, 2024 | 92.88 | 93.59 | 92.72 | 93.00 | 91.89 | -0.53% | 573,640 |
| Oct 28, 2024 | 92.73 | 93.66 | 92.73 | 93.50 | 92.38 | 0.79% | 4,275,567 |
| Oct 25, 2024 | 93.59 | 94.04 | 92.74 | 92.77 | 91.66 | -0.66% | 868,526 |
| Oct 24, 2024 | 92.84 | 93.85 | 92.68 | 93.39 | 92.27 | 0.06% | 942,069 |
| Oct 23, 2024 | 92.68 | 93.38 | 92.42 | 93.33 | 92.21 | 0.31% | 1,916,762 |
| Oct 22, 2024 | 92.35 | 93.21 | 92.08 | 93.04 | 91.93 | 0.27% | 512,459 |
| Oct 21, 2024 | 94.00 | 94.09 | 92.33 | 92.79 | 91.68 | -1.35% | 732,658 |
| Oct 18, 2024 | 93.90 | 94.23 | 93.30 | 94.06 | 92.93 | 0.51% | 538,867 |
| Oct 17, 2024 | 94.00 | 94.32 | 93.37 | 93.58 | 92.46 | -0.29% | 1,031,014 |
| Oct 16, 2024 | 93.04 | 94.05 | 93.01 | 93.85 | 92.73 | 1.19% | 936,973 |
| Oct 15, 2024 | 92.95 | 93.00 | 92.37 | 92.75 | 91.64 | -0.54% | 819,955 |
| Oct 14, 2024 | 92.91 | 93.71 | 92.63 | 93.25 | 92.13 | 0.63% | 855,068 |
| Oct 11, 2024 | 91.25 | 92.92 | 91.25 | 92.67 | 91.56 | 1.61% | 1,735,093 |
| Oct 10, 2024 | 89.30 | 91.23 | 89.19 | 91.20 | 90.11 | 1.63% | 1,089,721 |
| Oct 9, 2024 | 89.61 | 90.02 | 89.34 | 89.74 | 88.67 | -0.30% | 679,295 |
| Oct 8, 2024 | 90.69 | 90.83 | 89.78 | 90.01 | 88.93 | -0.97% | 613,370 |
| Oct 7, 2024 | 91.38 | 91.62 | 90.38 | 90.89 | 89.80 | -0.82% | 789,085 |
| Oct 4, 2024 | 91.46 | 92.18 | 91.36 | 91.64 | 90.54 | 0.46% | 1,127,048 |
| Oct 3, 2024 | 90.54 | 91.50 | 90.34 | 91.22 | 90.13 | 0.20% | 1,382,482 |
| Oct 2, 2024 | 91.13 | 92.19 | 90.84 | 91.04 | 89.95 | -0.23% | 862,600 |
| Oct 1, 2024 | 90.32 | 91.43 | 89.75 | 91.25 | 90.16 | 1.16% | 1,340,855 |
| Sep 30, 2024 | 90.45 | 90.68 | 89.71 | 90.20 | 89.12 | -0.25% | 455,756 |
| Sep 27, 2024 | 91.21 | 91.61 | 90.16 | 90.43 | 89.35 | -0.37% | 420,839 |
| Sep 26, 2024 | 89.99 | 91.26 | 89.91 | 90.77 | 89.68 | 1.48% | 2,371,237 |
| Sep 25, 2024 | 90.09 | 90.24 | 89.45 | 89.45 | 88.38 | -0.72% | 451,122 |
| Sep 24, 2024 | 89.82 | 90.42 | 89.73 | 90.10 | 89.02 | 0.12% | 535,834 |
| Sep 23, 2024 | 90.07 | 90.24 | 89.48 | 89.99 | 88.91 | 0.09% | 569,584 |
| Sep 20, 2024 | 89.02 | 90.07 | 88.61 | 89.91 | 88.83 | 1.25% | 1,665,402 |
| Sep 19, 2024 | 88.22 | 89.09 | 87.68 | 88.80 | 87.74 | 2.22% | 885,923 |
| Sep 18, 2024 | 87.72 | 87.96 | 86.68 | 86.87 | 85.83 | -0.96% | 757,156 |
| Sep 17, 2024 | 87.06 | 88.12 | 87.06 | 87.71 | 86.66 | 0.96% | 997,858 |
| Sep 16, 2024 | 86.08 | 87.02 | 85.76 | 86.88 | 85.84 | 1.54% | 507,042 |
| Sep 13, 2024 | 85.58 | 86.73 | 85.20 | 85.56 | 84.54 | 0.51% | 849,211 |
| Sep 12, 2024 | 84.50 | 85.26 | 84.05 | 85.13 | 84.11 | 0.92% | 835,482 |
| Sep 11, 2024 | 82.77 | 84.50 | 82.69 | 84.35 | 83.34 | 1.76% | 909,708 |
| Sep 10, 2024 | 83.01 | 83.08 | 81.71 | 82.89 | 81.90 | -0.16% | 780,329 |
| Sep 9, 2024 | 82.61 | 83.34 | 82.52 | 83.02 | 82.03 | 0.84% | 663,004 |
| Sep 6, 2024 | 82.76 | 83.33 | 81.69 | 82.33 | 81.34 | -0.77% | 1,214,850 |
| Sep 5, 2024 | 83.38 | 83.59 | 82.79 | 82.97 | 81.98 | -0.10% | 634,398 |
| Sep 4, 2024 | 82.00 | 83.34 | 81.95 | 83.05 | 82.06 | 0.86% | 470,586 |
| Sep 3, 2024 | 82.81 | 82.90 | 82.02 | 82.34 | 81.35 | -1.53% | 631,716 |
| Aug 30, 2024 | 82.81 | 83.75 | 82.81 | 83.62 | 82.62 | 0.80% | 537,032 |
| Aug 29, 2024 | 82.33 | 83.62 | 82.33 | 82.96 | 81.97 | 1.32% | 969,066 |
| Aug 28, 2024 | 82.95 | 83.13 | 81.13 | 81.88 | 80.90 | -1.70% | 1,723,407 |
| Aug 27, 2024 | 86.09 | 86.12 | 82.60 | 83.30 | 82.30 | -6.16% | 3,541,402 |
| Aug 26, 2024 | 88.75 | 89.17 | 88.56 | 88.77 | 87.71 | 0.56% | 2,325,624 |
| Aug 23, 2024 | 87.06 | 88.43 | 86.97 | 88.28 | 87.22 | 1.74% | 1,202,755 |
| Aug 22, 2024 | 86.71 | 86.98 | 86.41 | 86.77 | 85.73 | 0.13% | 706,288 |
| Aug 21, 2024 | 86.84 | 87.09 | 86.38 | 86.66 | 85.62 | - | 429,904 |
| Aug 20, 2024 | 86.25 | 86.85 | 86.09 | 86.66 | 85.62 | 0.30% | 809,894 |
| Aug 19, 2024 | 85.85 | 86.64 | 85.64 | 86.40 | 85.37 | 1.04% | 2,548,870 |
| Aug 16, 2024 | 84.79 | 85.56 | 84.25 | 85.51 | 84.49 | 0.94% | 420,762 |
| Aug 15, 2024 | 84.03 | 85.13 | 83.93 | 84.71 | 83.70 | 1.64% | 638,292 |
| Aug 14, 2024 | 83.00 | 83.54 | 82.95 | 83.34 | 82.34 | 0.56% | 537,503 |
| Aug 13, 2024 | 81.99 | 82.92 | 81.82 | 82.88 | 81.89 | 1.86% | 454,073 |
| Aug 12, 2024 | 81.70 | 81.78 | 80.97 | 81.37 | 80.40 | -0.23% | 1,380,775 |
| Aug 9, 2024 | 81.38 | 81.60 | 81.02 | 81.56 | 80.58 | 0.31% | 668,681 |
| Aug 8, 2024 | 80.67 | 81.39 | 80.61 | 81.31 | 80.34 | 1.37% | 1,008,601 |
| Aug 7, 2024 | 82.35 | 82.47 | 79.82 | 80.21 | 79.25 | -0.91% | 741,787 |
| Aug 6, 2024 | 79.30 | 81.35 | 78.95 | 80.95 | 79.98 | 2.34% | 1,572,646 |
| Aug 5, 2024 | 77.56 | 79.22 | 76.98 | 79.10 | 78.15 | -2.02% | 777,188 |
| Aug 2, 2024 | 81.63 | 81.79 | 80.14 | 80.73 | 79.76 | -2.31% | 1,138,921 |
| Aug 1, 2024 | 84.65 | 84.65 | 82.11 | 82.64 | 81.65 | -2.00% | 923,006 |
| Jul 31, 2024 | 83.36 | 84.94 | 83.09 | 84.33 | 83.32 | 2.22% | 920,308 |
| Jul 30, 2024 | 85.00 | 85.11 | 82.50 | 82.50 | 81.51 | -5.42% | 2,569,123 |
| Jul 29, 2024 | 87.50 | 87.64 | 86.73 | 87.23 | 85.03 | -0.11% | 2,169,093 |
| Jul 26, 2024 | 87.50 | 87.50 | 86.89 | 87.33 | 85.13 | 0.40% | 5,031,967 |
| Jul 25, 2024 | 86.12 | 87.31 | 85.68 | 86.98 | 84.79 | 0.85% | 517,326 |
| Jul 24, 2024 | 87.41 | 87.49 | 86.19 | 86.25 | 84.08 | -1.38% | 480,535 |
| Jul 23, 2024 | 87.36 | 87.72 | 86.94 | 87.46 | 85.26 | -0.02% | 849,802 |
| Jul 22, 2024 | 87.22 | 87.72 | 86.59 | 87.48 | 85.28 | 0.61% | 942,142 |
| Jul 19, 2024 | 86.40 | 87.11 | 86.12 | 86.95 | 84.76 | 0.23% | 575,651 |
| Jul 18, 2024 | 87.25 | 87.54 | 86.48 | 86.75 | 84.56 | -0.57% | 646,126 |
| Jul 17, 2024 | 87.30 | 87.78 | 86.91 | 87.25 | 85.05 | -0.58% | 673,624 |
| Jul 16, 2024 | 87.00 | 87.77 | 86.63 | 87.76 | 85.55 | 1.20% | 675,994 |
| Jul 15, 2024 | 86.85 | 87.09 | 86.53 | 86.72 | 84.54 | 0.09% | 434,567 |
| Jul 12, 2024 | 86.15 | 86.90 | 85.94 | 86.64 | 84.46 | 1.11% | 1,319,111 |
| Jul 11, 2024 | 85.75 | 86.60 | 85.42 | 85.69 | 83.53 | 0.49% | 1,349,776 |
| Jul 10, 2024 | 84.85 | 85.37 | 84.60 | 85.27 | 83.12 | 0.79% | 4,165,143 |
| Jul 9, 2024 | 84.14 | 84.63 | 83.58 | 84.60 | 82.47 | 0.42% | 1,127,553 |
| Jul 8, 2024 | 83.95 | 84.26 | 83.42 | 84.25 | 82.13 | 0.63% | 1,210,895 |
| Jul 5, 2024 | 85.33 | 85.49 | 83.69 | 83.72 | 81.61 | -1.47% | 461,308 |
| Jul 3, 2024 | 84.76 | 85.33 | 84.55 | 84.97 | 82.83 | 0.79% | 254,875 |
| Jul 2, 2024 | 83.19 | 84.40 | 83.19 | 84.30 | 82.18 | 1.36% | 1,040,447 |