Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
126.41
-0.68 (-0.54%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 127.25 | 127.25 | 126.00 | 126.41 | 126.41 | -0.54% | 330,553 |
| Oct 8, 2025 | 129.15 | 129.54 | 126.69 | 127.09 | 127.09 | -1.24% | 430,002 |
| Oct 7, 2025 | 129.58 | 130.04 | 128.46 | 128.69 | 128.69 | -0.44% | 400,269 |
| Oct 6, 2025 | 129.46 | 129.49 | 127.66 | 129.26 | 129.26 | 0.18% | 659,909 |
| Oct 3, 2025 | 128.95 | 129.39 | 126.16 | 129.03 | 129.03 | -0.96% | 803,348 |
| Oct 2, 2025 | 130.73 | 130.73 | 129.33 | 130.28 | 130.28 | -0.14% | 564,233 |
| Oct 1, 2025 | 129.93 | 131.08 | 129.93 | 130.46 | 130.46 | 0.16% | 347,399 |
| Sep 30, 2025 | 130.01 | 130.34 | 128.65 | 130.25 | 130.25 | 0.35% | 586,220 |
| Sep 29, 2025 | 130.56 | 131.37 | 129.77 | 129.80 | 129.80 | -0.64% | 408,993 |
| Sep 26, 2025 | 129.83 | 130.92 | 129.68 | 130.63 | 130.63 | 0.96% | 496,625 |
| Sep 25, 2025 | 128.09 | 129.52 | 127.71 | 129.39 | 129.39 | 0.84% | 674,365 |
| Sep 24, 2025 | 130.26 | 130.75 | 128.20 | 128.31 | 128.31 | -1.80% | 697,448 |
| Sep 23, 2025 | 129.79 | 131.00 | 129.42 | 130.66 | 130.66 | 0.81% | 759,957 |
| Sep 22, 2025 | 130.11 | 130.41 | 129.41 | 129.61 | 129.61 | -0.54% | 408,834 |
| Sep 19, 2025 | 129.95 | 130.73 | 129.21 | 130.32 | 130.32 | 0.72% | 628,553 |
| Sep 18, 2025 | 129.44 | 131.06 | 128.87 | 129.39 | 129.39 | -0.26% | 684,763 |
| Sep 17, 2025 | 129.87 | 131.26 | 129.38 | 129.73 | 129.73 | -0.11% | 702,798 |
| Sep 16, 2025 | 128.11 | 130.05 | 127.46 | 129.87 | 129.87 | 1.63% | 802,766 |
| Sep 15, 2025 | 126.65 | 127.93 | 126.07 | 127.79 | 127.79 | 1.17% | 476,392 |
| Sep 12, 2025 | 126.46 | 127.02 | 126.05 | 126.31 | 126.31 | -0.36% | 320,137 |
| Sep 11, 2025 | 126.49 | 127.37 | 126.33 | 126.77 | 126.77 | 0.36% | 451,171 |
| Sep 10, 2025 | 126.94 | 127.00 | 126.16 | 126.31 | 126.31 | -0.14% | 455,077 |
| Sep 9, 2025 | 126.72 | 127.29 | 126.06 | 126.49 | 126.49 | -0.36% | 569,254 |
| Sep 8, 2025 | 126.72 | 127.10 | 125.88 | 126.95 | 126.95 | 0.67% | 566,683 |
| Sep 5, 2025 | 126.13 | 127.20 | 125.13 | 126.10 | 126.10 | 0.73% | 1,017,167 |
| Sep 4, 2025 | 124.01 | 125.29 | 123.51 | 125.19 | 125.19 | 1.34% | 836,758 |
| Sep 3, 2025 | 121.85 | 123.57 | 121.81 | 123.54 | 123.54 | 1.53% | 647,681 |
| Sep 2, 2025 | 119.51 | 121.83 | 119.51 | 121.68 | 121.68 | 0.56% | 698,888 |
| Aug 29, 2025 | 118.94 | 121.17 | 118.66 | 121.00 | 121.00 | 1.51% | 887,115 |
| Aug 28, 2025 | 119.63 | 119.69 | 118.47 | 119.20 | 119.20 | 0.08% | 433,142 |
| Aug 27, 2025 | 119.35 | 120.30 | 118.13 | 119.11 | 119.11 | -0.23% | 1,323,132 |
| Aug 26, 2025 | 115.13 | 119.41 | 115.10 | 119.39 | 119.39 | 4.94% | 1,799,603 |
| Aug 25, 2025 | 114.45 | 114.85 | 113.60 | 113.77 | 113.77 | -0.84% | 854,371 |
| Aug 22, 2025 | 112.70 | 114.80 | 112.58 | 114.73 | 114.73 | 1.95% | 628,611 |
| Aug 21, 2025 | 112.40 | 113.00 | 112.21 | 112.54 | 112.54 | -0.17% | 451,646 |
| Aug 20, 2025 | 113.43 | 113.64 | 112.53 | 112.73 | 112.73 | -0.36% | 404,451 |
| Aug 19, 2025 | 113.10 | 113.55 | 112.92 | 113.14 | 113.14 | 0.05% | 431,648 |
| Aug 18, 2025 | 113.05 | 113.27 | 112.64 | 113.08 | 113.08 | -0.33% | 258,925 |
| Aug 15, 2025 | 114.04 | 114.31 | 113.40 | 113.46 | 113.46 | -0.62% | 422,441 |
| Aug 14, 2025 | 114.27 | 114.64 | 113.36 | 114.17 | 114.17 | -0.41% | 485,190 |
| Aug 13, 2025 | 114.00 | 114.64 | 113.81 | 114.64 | 114.64 | 1.23% | 999,731 |
| Aug 12, 2025 | 113.12 | 113.71 | 112.92 | 113.25 | 113.25 | 0.42% | 669,771 |
| Aug 11, 2025 | 112.81 | 113.23 | 112.69 | 112.78 | 112.78 | -0.05% | 288,186 |
| Aug 8, 2025 | 113.00 | 113.21 | 112.50 | 112.84 | 112.84 | 0.20% | 478,291 |
| Aug 7, 2025 | 112.92 | 113.11 | 112.31 | 112.61 | 112.61 | 0.05% | 464,747 |
| Aug 6, 2025 | 112.40 | 112.92 | 112.12 | 112.55 | 112.55 | 0.51% | 396,084 |
| Aug 5, 2025 | 111.84 | 112.31 | 111.22 | 111.98 | 111.98 | 0.03% | 369,988 |
| Aug 4, 2025 | 111.41 | 112.03 | 111.12 | 111.95 | 111.95 | 1.02% | 256,411 |
| Aug 1, 2025 | 110.24 | 111.13 | 109.64 | 110.82 | 110.82 | 0.34% | 730,581 |
| Jul 31, 2025 | 110.74 | 111.31 | 109.87 | 110.44 | 110.44 | -0.72% | 635,916 |