Skip to main content
logo
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
179.45
+0.83 (0.46%)
At close: Jul 31, 2026, 4:00 PM EDT
179.54
+0.09 (0.05%)
After-hours: Jul 31, 2026, 7:34 PM EDT

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026178.96180.43178.36179.45179.450.46%527,953
Jul 30, 2026175.50179.27175.50178.62178.622.61%1,425,576
Jul 29, 2026180.00180.08175.19175.29174.08-2.96%3,236,456
Jul 28, 2026177.57180.79176.35180.63179.381.19%491,164
Jul 27, 2026179.05179.95176.98178.51177.270.42%392,161
Jul 24, 2026177.67178.79176.49177.77176.540.65%451,981
Jul 23, 2026180.80180.80175.30176.63175.41-1.36%663,164
Jul 22, 2026180.66180.66178.77179.06177.820.17%357,020
Jul 21, 2026179.20179.56177.39178.76177.520.43%1,228,130
Jul 20, 2026181.80182.68177.92178.00176.77-2.18%629,492
Jul 17, 2026181.03184.21180.47181.97180.71-0.36%717,227
Jul 16, 2026183.26183.90181.71182.62181.36-0.56%595,426
Jul 15, 2026181.82183.74181.36183.65182.381.54%529,137
Jul 14, 2026180.05181.91179.66180.86179.611.21%505,039
Jul 13, 2026179.55180.09177.82178.69177.45-0.15%522,763
Jul 10, 2026177.23179.19176.91178.96177.721.30%474,834
Jul 9, 2026175.24177.58175.24176.66175.441.23%981,604
Jul 8, 2026177.73178.12173.20174.51173.30-2.10%1,269,195
Jul 7, 2026176.12179.33175.58178.25177.021.22%1,211,982
Jul 6, 2026174.82176.38174.27176.10174.881.13%1,066,292
Jul 2, 2026177.76178.60172.79174.13172.92-1.94%828,344
Jul 1, 2026174.59178.70174.59177.57176.340.49%194,073
Jun 30, 2026175.74177.00175.17176.70175.480.35%416,417
Jun 29, 2026175.76176.38174.44176.08174.860.56%910,497
Jun 26, 2026174.72175.54173.42175.10173.890.17%1,477,380
Jun 25, 2026173.50175.21173.31174.80173.591.41%712,886
Jun 24, 2026173.16173.50171.84172.37171.18-0.61%612,465
Jun 23, 2026171.26174.10170.58173.42172.220.14%652,279
Jun 22, 2026171.23173.93171.23173.18171.981.38%576,043
Jun 18, 2026172.34173.20170.46170.82169.640.58%1,300,294
Jun 17, 2026170.29171.69169.57169.84168.660.18%1,002,315
Jun 16, 2026169.14170.98168.94169.54168.370.68%816,895
Jun 15, 2026166.46170.49166.32168.40167.230.06%483,565
Jun 12, 2026167.00169.35167.00168.30167.131.02%666,437
Jun 11, 2026165.00167.10163.78166.60165.451.34%728,225
Jun 10, 2026166.04166.46164.32164.39163.25-0.50%996,399
Jun 9, 2026166.34167.07163.14165.22164.080.38%692,035
Jun 8, 2026165.44166.55163.79164.59163.450.13%427,462
Jun 5, 2026164.32165.80164.14164.37163.23-0.51%603,007
Jun 4, 2026160.60165.73160.60165.21164.071.77%506,125
Jun 3, 2026164.72165.34162.24162.33161.21-1.84%607,035
Jun 2, 2026162.62165.92162.50165.38164.241.70%544,578
Jun 1, 2026163.05164.50162.02162.62161.490.38%746,555
May 29, 2026162.55163.75160.55162.01160.890.11%643,724
May 28, 2026162.48162.85160.39161.84160.72-0.79%802,919
May 27, 2026160.72163.44160.72163.13162.000.80%966,394
May 26, 2026162.96163.12160.91161.84160.720.57%849,685
May 22, 2026161.18161.55160.06160.93159.820.75%635,126
May 21, 2026157.08160.29156.74159.73158.621.22%639,167
May 20, 2026155.00158.64154.44157.81156.722.41%851,640